5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
-0.55%
3 MONTH PERFORMANCE
+11.19%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
+4.49%
1 YEAR PERFORMANCE
-22.35%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $15.99 | $16.28 (1.81%) | $16.47 | $15.86 | 300,737 | $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 |
| 12/27/2024 | $15.47 | $15.24 (-1.49%) | $15.56 | $15.10 | 439,200 | $789.90 M |
| 12/26/2024 | $15.50 | $15.59 (0.58%) | $15.69 | $15.33 | 268,300 | $808.05 M |
| 12/24/2024 | $15.24 | $15.50 (1.71%) | $15.53 | $15.24 | 157,900 | $803.38 M |
| 12/23/2024 | $15.40 | $15.27 (-0.84%) | $15.49 | $15.08 | 368,400 | $791.46 M |
| 12/20/2024 | $15.14 | $15.44 (1.98%) | $15.55 | $15.12 | 702,030 | $800.27 M |
| 12/19/2024 | $15.56 | $15.38 (-1.16%) | $15.83 | $15.26 | 596,480 | $797.16 M |
| 12/18/2024 | $15.77 | $15.26 (-3.23%) | $15.94 | $14.84 | 667,802 | $790.94 M |
| 12/17/2024 | $15.43 | $15.69 (1.69%) | $15.82 | $15.34 | 330,500 | $813.23 M |
| 12/16/2024 | $15.20 | $15.54 (2.24%) | $15.68 | $14.84 | 623,300 | $805.45 M |
| 12/13/2024 | $16.10 | $15.34 (-4.72%) | $16.30 | $15.30 | 489,545 | $795.09 M |
| 12/12/2024 | $16.53 | $16.15 (-2.3%) | $16.71 | $16.13 | 389,700 | $837.07 M |
| 12/11/2024 | $15.88 | $16.07 (1.2%) | $16.31 | $15.84 | 361,028 | $832.92 M |
| 12/10/2024 | $15.83 | $15.87 (0.25%) | $16.08 | $15.64 | 484,932 | $822.56 M |
| 12/09/2024 | $16.62 | $15.90 (-4.33%) | $16.77 | $15.69 | 592,200 | $824.11 M |
| 12/06/2024 | $16.47 | $16.38 (-0.55%) | $16.75 | $15.91 | 801,231 | $848.99 M |
| 12/05/2024 | $16.26 | $16.47 (1.29%) | $17.06 | $16.15 | 997,100 | $853.66 M |
| 12/04/2024 | $18.17 | $16.49 (-9.25%) | $18.27 | $16.00 | 2.39 M | $854.69 M |
| 12/03/2024 | $20.25 | $21.12 (4.3%) | $21.37 | $20.25 | 714,418 | $1.09 B |
| 12/02/2024 | $20.50 | $20.52 (0.1%) | $21.00 | $20.28 | 404,242 | $1.06 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 |