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 |