5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+9.23%
3 MONTH PERFORMANCE
-0.56%
6 MONTH PERFORMANCE
+8.55%
YEAR-TO-DATE PERFORMANCE
+13.15%
1 YEAR PERFORMANCE
-27.17%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.78 | $17.64 (5.13%) | $17.98 | $16.57 | 1.70 M | $930.79 M |
| 04/29/2025 | $17.10 | $17.11 (0.06%) | $17.20 | $16.91 | 479,100 | $902.83 M |
| 04/28/2025 | $17.29 | $17.14 (-0.87%) | $17.37 | $16.73 | 543,330 | $904.41 M |
| 04/25/2025 | $17.04 | $17.07 (0.18%) | $17.17 | $16.68 | 640,300 | $900.72 M |
| 04/24/2025 | $16.19 | $17.04 (5.25%) | $17.05 | $16.17 | 565,361 | $899.13 M |
| 04/23/2025 | $15.63 | $16.13 (3.2%) | $16.20 | $15.60 | 641,300 | $851.12 M |
| 04/22/2025 | $14.83 | $15.19 (2.43%) | $15.21 | $14.55 | 643,800 | $801.52 M |
| 04/21/2025 | $14.71 | $14.67 (-0.27%) | $14.82 | $14.28 | 692,100 | $774.08 M |
| 04/17/2025 | $14.68 | $14.89 (1.43%) | $15.00 | $14.37 | 901,300 | $785.69 M |
| 04/16/2025 | $14.88 | $14.69 (-1.28%) | $14.95 | $14.07 | 696,500 | $775.13 M |
| 04/15/2025 | $15.01 | $15.07 (0.4%) | $15.43 | $14.87 | 1.38 M | $795.18 M |
| 04/14/2025 | $15.37 | $15.05 (-2.08%) | $15.37 | $14.83 | 1.55 M | $794.13 M |
| 04/11/2025 | $14.69 | $15.21 (3.54%) | $15.33 | $14.36 | 1.10 M | $802.57 M |
| 04/10/2025 | $15.38 | $14.78 (-3.9%) | $15.38 | $14.40 | 1.05 M | $779.88 M |
| 04/09/2025 | $13.63 | $15.64 (14.75%) | $16.08 | $13.40 | 1.73 M | $825.26 M |
| 04/08/2025 | $14.14 | $13.44 (-4.95%) | $14.53 | $13.18 | 1.02 M | $709.18 M |
| 04/07/2025 | $13.30 | $13.66 (2.71%) | $14.40 | $12.78 | 1.17 M | $720.78 M |
| 04/04/2025 | $15.39 | $14.04 (-8.77%) | $15.57 | $13.93 | 1.54 M | $740.83 M |
| 04/03/2025 | $15.74 | $15.96 (1.4%) | $15.99 | $15.50 | 1.78 M | $842.15 M |
| 04/02/2025 | $15.85 | $16.47 (3.91%) | $16.48 | $15.79 | 648,300 | $869.06 M |
| 04/01/2025 | $15.76 | $16.15 (2.47%) | $16.34 | $15.73 | 1.50 M | $852.17 M |
| 03/31/2025 | $15.45 | $15.75 (1.94%) | $15.77 | $14.32 | 1.67 M | $831.06 M |
| 03/28/2025 | $14.66 | $15.67 (6.89%) | $15.85 | $14.60 | 2.06 M | $826.84 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 | $944.51 M |
| 02/20/2025 | $18.49 | $18.30 (-1.03%) | $18.50 | $18.00 | 979,955 | $965.62 M |
| 02/19/2025 | $18.77 | $18.53 (-1.28%) | $18.87 | $18.41 | 480,749 | $977.75 M |
| 02/18/2025 | $18.61 | $18.87 (1.4%) | $18.91 | $18.54 | 322,831 | $995.69 M |
| 02/14/2025 | $18.90 | $18.48 (-2.22%) | $18.91 | $18.20 | 184,762 | $975.12 M |
| 02/13/2025 | $19.17 | $18.80 (-1.93%) | $19.18 | $18.69 | 248,709 | $992.00 M |
| 02/12/2025 | $18.54 | $19.14 (3.24%) | $19.32 | $18.46 | 281,551 | $1.01 B |
| 02/11/2025 | $18.52 | $18.72 (1.08%) | $18.93 | $18.52 | 239,036 | $987.78 M |
| 02/10/2025 | $18.48 | $18.90 (2.27%) | $18.96 | $18.41 | 352,844 | $997.28 M |
| 02/07/2025 | $18.52 | $18.36 (-0.86%) | $18.72 | $18.25 | 306,704 | $968.78 M |
| 02/06/2025 | $18.78 | $18.49 (-1.54%) | $19.05 | $18.43 | 447,257 | $975.64 M |
| 02/05/2025 | $18.28 | $18.84 (3.06%) | $18.85 | $18.19 | 489,600 | $994.11 M |
| 02/04/2025 | $17.72 | $18.35 (3.56%) | $18.58 | $17.72 | 529,400 | $968.26 M |
| 02/03/2025 | $17.30 | $17.66 (2.08%) | $17.94 | $17.02 | 415,100 | $931.85 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.
