Couchbase, Inc. (BASE) Charts

$24.29

$0.02 (0.08%)
Last update: 07/30/25, 11:20:56 AM EST
Day's range
$24.27
Day's range
$24.29

5 DAY PERFORMANCE

+0.08%

1 MONTH PERFORMANCE

-0.37%

3 MONTH PERFORMANCE

+37.70%

6 MONTH PERFORMANCE

+39.76%

YEAR-TO-DATE PERFORMANCE

+55.81%

1 YEAR PERFORMANCE

+23.42%

Couchbase, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/30/2025 $24.29 $24.29 (-0.02%) $24.32 $24.25 62.69 K
07/29/2025 $24.33 $24.27 (-0.25%) $24.33 $24.27 850.50 K $1.30 B
07/28/2025 $24.30 $24.31 (0.04%) $24.33 $24.28 744.10 K $1.30 B
07/25/2025 $24.29 $24.27 (-0.08%) $24.31 $24.25 265.90 K $1.30 B
07/24/2025 $24.29 $24.25 (-0.16%) $24.31 $24.25 528.60 K $1.30 B
07/23/2025 $24.29 $24.25 (-0.16%) $24.32 $24.24 368.80 K $1.30 B
07/22/2025 $24.26 $24.26 (0%) $24.30 $24.20 939.20 K $1.30 B
07/21/2025 $24.34 $24.28 (-0.25%) $24.34 $24.24 354.07 K $1.30 B
07/18/2025 $24.29 $24.31 (0.08%) $24.31 $24.25 358.24 K $1.30 B
07/17/2025 $24.32 $24.24 (-0.33%) $24.33 $24.21 460.71 K $1.30 B
07/16/2025 $24.38 $24.26 (-0.49%) $24.38 $24.25 490.00 K $1.30 B
07/15/2025 $24.39 $24.29 (-0.41%) $24.39 $24.27 619.20 K $1.30 B
07/14/2025 $24.26 $24.31 (0.21%) $24.33 $24.18 483.93 K $1.30 B
07/11/2025 $24.31 $24.30 (-0.04%) $24.41 $24.26 942.43 K $1.30 B
07/10/2025 $24.35 $24.39 (0.16%) $24.40 $24.11 689.30 K $1.31 B
07/09/2025 $24.49 $24.42 (-0.29%) $24.49 $24.39 448.44 K $1.31 B
07/08/2025 $24.50 $24.40 (-0.41%) $24.51 $24.38 981.00 K $1.31 B
07/07/2025 $24.35 $24.43 (0.33%) $24.65 $24.30 1.65 M $1.31 B
07/03/2025 $24.33 $24.42 (0.37%) $24.48 $24.33 350.60 K $1.31 B
07/02/2025 $24.31 $24.42 (0.45%) $24.43 $24.29 1.44 M $1.31 B
07/01/2025 $24.36 $24.32 (-0.16%) $24.36 $24.22 1.63 M $1.30 B
06/30/2025 $24.36 $24.38 (0.08%) $24.43 $24.29 1.39 M $1.31 B
06/27/2025 $24.45 $24.36 (-0.37%) $24.50 $24.23 1.87 M $1.31 B
06/26/2025 $24.27 $24.41 (0.58%) $24.41 $24.08 1.54 M $1.31 B
06/25/2025 $24.40 $24.12 (-1.15%) $24.45 $24.09 2.50 M $1.29 B
06/24/2025 $24.48 $24.41 (-0.29%) $24.59 $24.37 2.77 M $1.31 B
06/23/2025 $24.34 $24.58 (0.99%) $24.86 $24.34 4.64 M $1.32 B
06/20/2025 $24.45 $24.49 (0.16%) $25.16 $24.05 13.43 M $1.29 B
06/18/2025 $19.60 $18.93 (-3.42%) $19.61 $18.89 567.51 K $998.86 M
06/17/2025 $19.23 $19.61 (1.98%) $20.07 $18.93 936.90 K $1.03 B
06/16/2025 $19.05 $19.15 (0.52%) $19.25 $18.50 1.12 M $1.01 B
06/13/2025 $18.89 $19.05 (0.85%) $19.40 $18.82 437.22 K $1.01 B
06/12/2025 $19.37 $19.26 (-0.57%) $19.48 $19.05 988.53 K $1.02 B
06/11/2025 $19.56 $19.38 (-0.92%) $19.76 $19.29 665.20 K $1.02 B
06/10/2025 $19.88 $19.50 (-1.91%) $19.88 $19.41 555.45 K $1.03 B
06/09/2025 $19.28 $19.86 (3.01%) $19.98 $19.18 777.62 K $1.05 B
06/06/2025 $19.42 $19.22 (-1.03%) $19.77 $19.21 678.41 K $1.01 B
06/05/2025 $19.31 $19.46 (0.78%) $19.86 $19.11 898.90 K $1.03 B
06/04/2025 $18.07 $19.13 (5.87%) $19.54 $17.21 1.77 M $1.01 B
06/03/2025 $18.46 $18.56 (0.54%) $18.64 $18.20 780.53 K $979.34 M
06/02/2025 $17.88 $18.35 (2.63%) $18.37 $17.59 706.92 K $968.26 M
05/30/2025 $18.14 $18.07 (-0.39%) $18.14 $17.54 858.74 K $953.48 M
05/29/2025 $18.22 $18.18 (-0.22%) $18.39 $17.92 297.83 K $959.29 M
05/28/2025 $18.40 $18.06 (-1.85%) $18.54 $17.99 487.20 K $952.95 M
05/27/2025 $18.65 $18.47 (-0.97%) $19.28 $18.40 658.40 K $974.59 M
05/23/2025 $18.21 $18.32 (0.6%) $18.53 $18.21 405.29 K $966.67 M
05/22/2025 $18.04 $18.56 (2.88%) $18.73 $18.04 441.80 K $979.34 M
05/21/2025 $18.28 $18.01 (-1.48%) $18.47 $17.89 375.74 K $950.32 M
05/20/2025 $18.70 $18.45 (-1.34%) $18.70 $18.37 339.20 K $973.53 M
05/19/2025 $18.34 $18.70 (1.96%) $18.83 $18.15 419.01 K $986.72 M
05/16/2025 $18.33 $18.77 (2.4%) $19.08 $18.29 667.24 K $990.42 M
05/15/2025 $18.31 $18.27 (-0.22%) $18.51 $17.96 616.20 K $964.03 M
05/14/2025 $18.20 $18.44 (1.32%) $18.50 $18.20 380.80 K $973.01 M
05/13/2025 $18.24 $18.16 (-0.44%) $18.43 $18.04 452.58 K $958.23 M
05/12/2025 $18.54 $18.08 (-2.48%) $18.57 $17.94 927.87 K $954.01 M
05/09/2025 $18.22 $17.76 (-2.52%) $18.30 $17.56 364.30 K $937.12 M
05/08/2025 $17.60 $18.05 (2.56%) $18.26 $17.32 631.54 K $952.43 M
05/07/2025 $17.28 $17.47 (1.1%) $17.53 $17.14 433.50 K $921.82 M
05/06/2025 $17.14 $17.23 (0.53%) $17.51 $17.02 471.70 K $909.16 M
05/05/2025 $17.50 $17.47 (-0.17%) $17.76 $17.35 408.81 K $921.82 M
05/02/2025 $17.93 $17.59 (-1.9%) $18.15 $17.37 592.93 K $928.15 M
05/01/2025 $17.88 $17.84 (-0.22%) $18.07 $17.40 811.01 K $941.35 M
04/30/2025 $16.78 $17.64 (5.13%) $17.98 $16.57 1.73 M $930.79 M