5 DAY PERFORMANCE
+8.29%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
+2.82%
6 MONTH PERFORMANCE
+2.49%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
-40.44%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $14.66 | $15.67 (6.89%) | $15.85 | $14.60 | 1.87 M | $821.04 M |
| 03/27/2025 | $14.50 | $14.66 (1.1%) | $14.74 | $14.42 | 1.28 M | $773.55 M |
| 03/26/2025 | $14.53 | $14.50 (-0.21%) | $14.62 | $14.34 | 590,900 | $765.11 M |
| 03/25/2025 | $14.53 | $14.53 (0%) | $14.72 | $14.47 | 325,400 | $766.69 M |
| 03/24/2025 | $14.81 | $14.50 (-2.09%) | $14.86 | $14.47 | 507,316 | $765.11 M |
| 03/21/2025 | $14.10 | $14.47 (2.62%) | $14.49 | $14.06 | 1.09 M | $763.52 M |
| 03/20/2025 | $13.58 | $14.25 (4.93%) | $14.30 | $13.48 | 1.01 M | $751.92 M |
| 03/19/2025 | $13.21 | $13.58 (2.8%) | $13.83 | $13.10 | 2.51 M | $716.56 M |
| 03/18/2025 | $13.46 | $13.17 (-2.15%) | $13.46 | $12.92 | 1.36 M | $694.93 M |
| 03/17/2025 | $13.56 | $13.57 (0.07%) | $13.77 | $13.34 | 2.20 M | $716.03 M |
| 03/14/2025 | $13.90 | $13.68 (-1.58%) | $14.30 | $13.68 | 1.41 M | $721.84 M |
| 03/13/2025 | $14.71 | $13.77 (-6.39%) | $14.71 | $13.75 | 795,000 | $726.59 M |
| 03/12/2025 | $15.04 | $14.77 (-1.8%) | $15.30 | $14.72 | 803,329 | $779.35 M |
| 03/11/2025 | $15.07 | $14.75 (-2.12%) | $15.32 | $14.51 | 997,400 | $778.30 M |
| 03/10/2025 | $16.51 | $15.18 (-8.06%) | $16.54 | $15.02 | 826,337 | $800.99 M |
| 03/07/2025 | $16.77 | $16.80 (0.18%) | $17.09 | $16.42 | 759,825 | $886.47 M |
| 03/06/2025 | $17.27 | $16.81 (-2.66%) | $17.50 | $16.63 | 1.26 M | $887.00 M |
| 03/05/2025 | $17.48 | $17.51 (0.17%) | $17.96 | $17.34 | 474,200 | $923.93 M |
| 03/04/2025 | $16.82 | $17.45 (3.75%) | $17.68 | $16.81 | 664,800 | $920.77 M |
| 03/03/2025 | $17.65 | $17.09 (-3.17%) | $17.82 | $17.06 | 657,155 | $901.77 M |
| 02/28/2025 | $17.12 | $17.65 (3.1%) | $17.73 | $17.05 | 423,924 | $931.32 M |
| 02/27/2025 | $18.29 | $17.53 (-4.16%) | $18.47 | $17.31 | 595,765 | $924.99 M |
| 02/26/2025 | $18.11 | $18.26 (0.83%) | $19.10 | $17.50 | 1.38 M | $963.51 M |
| 02/25/2025 | $16.50 | $16.25 (-1.52%) | $16.79 | $15.84 | 987,344 | $857.45 M |
| 02/24/2025 | $18.00 | $16.55 (-8.06%) | $18.06 | $16.53 | 712,719 | $873.28 M |
| 02/21/2025 | $18.47 | $17.90 (-3.09%) | $18.55 | $17.84 | 904,300 | $927.77 M |
| 02/20/2025 | $18.49 | $18.30 (-1.03%) | $18.50 | $18.00 | 979,955 | $948.51 M |
| 02/19/2025 | $18.77 | $18.53 (-1.28%) | $18.87 | $18.41 | 480,749 | $960.43 M |
| 02/18/2025 | $18.61 | $18.87 (1.4%) | $18.91 | $18.54 | 322,831 | $978.05 M |
| 02/14/2025 | $18.90 | $18.48 (-2.22%) | $18.91 | $18.20 | 184,762 | $957.84 M |
| 02/13/2025 | $19.17 | $18.80 (-1.93%) | $19.18 | $18.69 | 248,709 | $974.42 M |
| 02/12/2025 | $18.54 | $19.14 (3.24%) | $19.32 | $18.46 | 281,551 | $992.05 M |
| 02/11/2025 | $18.52 | $18.72 (1.08%) | $18.93 | $18.52 | 239,036 | $970.28 M |
| 02/10/2025 | $18.48 | $18.90 (2.27%) | $18.96 | $18.41 | 352,844 | $979.61 M |
| 02/07/2025 | $18.52 | $18.36 (-0.86%) | $18.72 | $18.25 | 306,704 | $951.62 M |
| 02/06/2025 | $18.78 | $18.49 (-1.54%) | $19.05 | $18.43 | 447,257 | $958.36 M |
| 02/05/2025 | $18.28 | $18.84 (3.06%) | $18.85 | $18.19 | 489,600 | $976.50 M |
| 02/04/2025 | $17.72 | $18.35 (3.56%) | $18.58 | $17.72 | 529,400 | $951.10 M |
| 02/03/2025 | $17.30 | $17.66 (2.08%) | $17.94 | $17.02 | 415,100 | $915.34 M |
| 01/31/2025 | $17.41 | $17.74 (1.9%) | $17.77 | $17.39 | 689,527 | $919.48 M |
| 01/30/2025 | $17.47 | $17.38 (-0.52%) | $17.70 | $17.25 | 363,400 | $900.82 M |
| 01/29/2025 | $18.20 | $17.47 (-4.01%) | $18.25 | $17.24 | 269,171 | $905.49 M |
| 01/28/2025 | $17.18 | $18.27 (6.34%) | $18.51 | $17.10 | 471,893 | $946.95 M |
| 01/27/2025 | $17.02 | $17.11 (0.53%) | $17.70 | $16.82 | 656,212 | $886.83 M |
| 01/24/2025 | $17.53 | $17.29 (-1.37%) | $18.35 | $17.28 | 1.09 M | $896.16 M |
| 01/23/2025 | $16.88 | $17.51 (3.73%) | $17.53 | $16.77 | 514,300 | $907.56 M |
| 01/22/2025 | $16.76 | $17.00 (1.43%) | $17.00 | $16.50 | 324,166 | $881.13 M |
| 01/21/2025 | $16.71 | $16.70 (-0.06%) | $17.21 | $16.66 | 396,600 | $865.58 M |
| 01/17/2025 | $16.60 | $16.45 (-0.9%) | $16.94 | $16.16 | 254,467 | $852.62 M |
| 01/16/2025 | $16.00 | $16.36 (2.25%) | $16.44 | $15.93 | 262,148 | $847.96 M |
| 01/15/2025 | $16.25 | $16.00 (-1.54%) | $16.35 | $15.58 | 444,847 | $829.30 M |
| 01/14/2025 | $16.04 | $15.94 (-0.62%) | $16.41 | $15.83 | 457,000 | $826.19 M |
| 01/13/2025 | $15.60 | $15.97 (2.37%) | $16.06 | $15.52 | 361,420 | $827.74 M |
| 01/10/2025 | $15.77 | $15.80 (0.19%) | $16.00 | $15.43 | 553,701 | $818.93 M |
| 01/08/2025 | $15.67 | $16.00 (2.11%) | $16.21 | $15.67 | 418,115 | $829.30 M |
| 01/07/2025 | $16.22 | $15.83 (-2.4%) | $16.28 | $15.69 | 357,347 | $820.48 M |
| 01/06/2025 | $15.99 | $16.28 (1.81%) | $16.47 | $15.86 | 301,029 | $843.81 M |
| 01/03/2025 | $15.65 | $15.81 (1.02%) | $15.90 | $15.58 | 276,427 | $819.45 M |
| 01/02/2025 | $15.73 | $15.55 (-1.14%) | $15.73 | $15.14 | 339,429 | $805.97 M |
| 12/31/2024 | $15.42 | $15.59 (1.1%) | $15.72 | $15.25 | 349,300 | $808.05 M |
| 12/30/2024 | $15.13 | $15.27 (0.93%) | $15.33 | $15.02 | 316,300 | $791.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
