-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
+32.64% -
3 MONTH PERFORMANCE
+11.27% -
6 MONTH PERFORMANCE
-0.66% -
YEAR-TO-DATE PERFORMANCE
-6.17% -
1 YEAR PERFORMANCE
+5.54%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $20.25 | $21.12 (4.3%) | $21.37 | $20.25 | 691,178 | $1.07 B |
| 12/02/2024 | $20.50 | $20.52 (0.1%) | $21.00 | $20.28 | 404,242 | $1.04 B |
| 11/29/2024 | $20.46 | $20.51 (0.24%) | $20.60 | $20.22 | 192,612 | $1.04 B |
| 11/27/2024 | $20.51 | $20.33 (-0.88%) | $20.75 | $20.06 | 196,623 | $1.03 B |
| 11/26/2024 | $20.58 | $20.42 (-0.78%) | $20.88 | $20.40 | 164,829 | $1.04 B |
| 11/25/2024 | $21.25 | $20.64 (-2.87%) | $21.54 | $20.62 | 385,376 | $1.05 B |
| 11/22/2024 | $21.10 | $20.93 (-0.81%) | $21.52 | $20.79 | 385,140 | $1.06 B |
| 11/21/2024 | $20.66 | $21.02 (1.74%) | $21.35 | $20.54 | 287,860 | $1.07 B |
| 11/20/2024 | $20.41 | $20.39 (-0.1%) | $20.56 | $19.88 | 192,516 | $1.04 B |
| 11/19/2024 | $19.38 | $20.19 (4.18%) | $20.24 | $19.30 | 353,100 | $1.03 B |
| 11/18/2024 | $19.31 | $19.64 (1.71%) | $19.70 | $19.12 | 255,840 | $998.14 M |
| 11/15/2024 | $19.39 | $19.25 (-0.72%) | $19.85 | $19.04 | 380,700 | $978.32 M |
| 11/14/2024 | $19.39 | $19.18 (-1.08%) | $19.58 | $19.10 | 227,300 | $974.77 M |
| 11/13/2024 | $19.57 | $19.53 (-0.2%) | $20.11 | $19.48 | 349,417 | $992.55 M |
| 11/12/2024 | $18.55 | $19.57 (5.5%) | $19.58 | $18.47 | 448,127 | $994.59 M |
| 11/11/2024 | $18.49 | $18.55 (0.32%) | $18.56 | $17.86 | 351,746 | $942.75 M |
| 11/08/2024 | $18.06 | $18.17 (0.61%) | $18.26 | $17.80 | 229,000 | $923.44 M |
| 11/07/2024 | $17.70 | $17.94 (1.36%) | $18.18 | $17.70 | 190,300 | $911.75 M |
| 11/06/2024 | $17.81 | $17.80 (-0.06%) | $17.97 | $17.36 | 335,082 | $904.63 M |
| 11/05/2024 | $16.08 | $16.72 (3.98%) | $16.74 | $15.65 | 393,700 | $849.74 M |
| 11/04/2024 | $16.25 | $15.93 (-1.97%) | $16.29 | $15.84 | 313,000 | $809.59 M |
| 11/01/2024 | $16.18 | $16.25 (0.43%) | $16.52 | $16.17 | 239,000 | $825.86 M |
| 10/31/2024 | $16.35 | $16.07 (-1.71%) | $16.49 | $15.97 | 242,400 | $816.71 M |
| 10/30/2024 | $16.57 | $16.44 (-0.78%) | $16.75 | $16.42 | 159,800 | $835.51 M |
| 10/29/2024 | $16.42 | $16.57 (0.91%) | $16.62 | $16.29 | 135,024 | $842.12 M |
| 10/28/2024 | $16.33 | $16.46 (0.8%) | $16.63 | $16.26 | 151,300 | $836.53 M |
| 10/25/2024 | $16.39 | $16.30 (-0.55%) | $16.70 | $16.19 | 156,222 | $828.40 M |
| 10/24/2024 | $16.36 | $16.15 (-1.28%) | $16.50 | $15.96 | 211,422 | $820.78 M |
| 10/23/2024 | $16.65 | $16.25 (-2.4%) | $16.84 | $15.88 | 261,100 | $825.86 M |
| 10/22/2024 | $16.98 | $16.72 (-1.53%) | $17.06 | $16.70 | 184,300 | $849.74 M |
| 10/21/2024 | $17.29 | $17.11 (-1.04%) | $17.43 | $16.59 | 264,800 | $869.56 M |
| 10/18/2024 | $17.20 | $17.38 (1.05%) | $17.66 | $17.12 | 566,900 | $883.29 M |
| 10/17/2024 | $17.10 | $17.07 (-0.18%) | $17.34 | $16.68 | 469,800 | $867.53 M |
| 10/16/2024 | $16.92 | $16.32 (-3.55%) | $16.92 | $16.22 | 384,200 | $829.42 M |
| 10/15/2024 | $16.43 | $16.83 (2.43%) | $17.18 | $16.23 | 486,801 | $855.33 M |
| 10/14/2024 | $16.18 | $16.62 (2.72%) | $16.76 | $16.07 | 609,900 | $844.66 M |
| 10/11/2024 | $15.59 | $16.09 (3.21%) | $16.16 | $15.54 | 337,420 | $817.73 M |
| 10/10/2024 | $15.11 | $15.61 (3.31%) | $15.62 | $15.06 | 213,500 | $793.33 M |
| 10/09/2024 | $15.32 | $15.35 (0.2%) | $15.71 | $15.24 | 275,566 | $780.12 M |
| 10/08/2024 | $15.47 | $15.36 (-0.71%) | $15.65 | $15.28 | 400,625 | $780.63 M |
| 10/07/2024 | $15.28 | $15.40 (0.79%) | $15.53 | $14.96 | 490,754 | $782.66 M |
| 10/04/2024 | $14.62 | $14.65 (0.21%) | $14.74 | $14.32 | 522,626 | $744.54 M |
| 10/03/2024 | $14.78 | $14.37 (-2.77%) | $15.11 | $14.18 | 515,616 | $730.31 M |
| 10/02/2024 | $15.03 | $14.93 (-0.67%) | $15.44 | $14.62 | 582,135 | $758.77 M |
| 10/01/2024 | $16.00 | $15.05 (-5.94%) | $16.21 | $14.90 | 911,814 | $764.87 M |
| 09/30/2024 | $15.18 | $16.12 (6.19%) | $16.14 | $15.14 | 838,460 | $819.25 M |
| 09/27/2024 | $15.02 | $15.29 (1.8%) | $15.38 | $14.89 | 493,400 | $777.07 M |
| 09/26/2024 | $14.65 | $14.91 (1.77%) | $15.01 | $14.25 | 508,900 | $757.76 M |
| 09/25/2024 | $14.59 | $14.47 (-0.82%) | $14.76 | $14.22 | 352,900 | $735.39 M |
| 09/24/2024 | $14.56 | $14.59 (0.21%) | $14.87 | $14.21 | 651,069 | $741.49 M |
| 09/23/2024 | $13.73 | $13.99 (1.89%) | $14.00 | $13.53 | 2.63 M | $711.00 M |
| 09/20/2024 | $14.13 | $13.67 (-3.26%) | $14.26 | $13.60 | 2.06 M | $694.74 M |
| 09/19/2024 | $14.28 | $14.11 (-1.19%) | $14.34 | $14.06 | 417,517 | $717.10 M |
| 09/18/2024 | $14.11 | $13.92 (-1.35%) | $14.37 | $13.91 | 569,033 | $707.44 M |
| 09/17/2024 | $14.38 | $14.09 (-2.02%) | $14.53 | $13.95 | 518,813 | $716.08 M |
| 09/16/2024 | $14.86 | $14.19 (-4.51%) | $15.06 | $14.07 | 812,200 | $721.16 M |
| 09/13/2024 | $15.07 | $14.86 (-1.39%) | $15.45 | $14.61 | 565,829 | $755.21 M |
| 09/12/2024 | $14.71 | $14.83 (0.82%) | $15.06 | $14.60 | 364,039 | $753.69 M |
| 09/11/2024 | $14.77 | $14.66 (-0.74%) | $14.97 | $14.61 | 373,900 | $745.05 M |
| 09/10/2024 | $15.86 | $14.96 (-5.67%) | $15.91 | $14.95 | 355,297 | $760.30 M |
| 09/09/2024 | $15.98 | $15.67 (-1.94%) | $16.79 | $15.66 | 570,605 | $796.38 M |
| 09/06/2024 | $16.14 | $15.85 (-1.8%) | $16.38 | $15.60 | 652,104 | $805.53 M |
| 09/05/2024 | $15.68 | $16.10 (2.68%) | $17.34 | $15.36 | 1.44 M | $818.23 M |
| 09/04/2024 | $18.89 | $18.99 (0.53%) | $19.45 | $18.59 | 589,101 | $965.11 M |