-
5 DAY PERFORMANCE
-6.62% -
1 MONTH PERFORMANCE
+16.01% -
3 MONTH PERFORMANCE
-17.19% -
6 MONTH PERFORMANCE
-32.63% -
YEAR-TO-DATE PERFORMANCE
-27.93% -
1 YEAR PERFORMANCE
+8.56%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/23/2024 | $16.65 | $16.23 (-2.52%) | $16.84 | $15.88 | 249,036 | $824.84 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 |
| 09/03/2024 | $19.28 | $18.97 (-1.61%) | $19.78 | $18.91 | 690,525 | $964.09 M |
| 08/30/2024 | $19.00 | $19.62 (3.26%) | $19.68 | $18.73 | 463,339 | $976.84 M |
| 08/29/2024 | $18.80 | $18.71 (-0.48%) | $19.00 | $18.63 | 234,924 | $931.53 M |
| 08/28/2024 | $18.45 | $18.60 (0.81%) | $18.73 | $18.24 | 233,300 | $926.06 M |
| 08/27/2024 | $18.47 | $18.49 (0.11%) | $18.70 | $18.14 | 181,830 | $920.58 M |
| 08/26/2024 | $18.35 | $18.71 (1.96%) | $18.93 | $18.25 | 169,300 | $931.53 M |
| 08/23/2024 | $18.33 | $18.27 (-0.33%) | $18.56 | $18.14 | 302,227 | $909.63 M |
| 08/22/2024 | $18.59 | $18.18 (-2.21%) | $18.70 | $18.13 | 131,500 | $905.15 M |
| 08/21/2024 | $18.40 | $18.60 (1.09%) | $18.63 | $18.06 | 211,021 | $926.06 M |
| 08/20/2024 | $18.29 | $18.20 (-0.49%) | $18.45 | $17.87 | 218,345 | $906.14 M |
| 08/19/2024 | $17.63 | $18.30 (3.8%) | $18.31 | $17.51 | 236,700 | $911.12 M |
| 08/16/2024 | $17.95 | $18.11 (0.89%) | $18.27 | $17.95 | 267,000 | $901.66 M |
| 08/15/2024 | $18.05 | $17.91 (-0.78%) | $18.26 | $17.83 | 177,945 | $891.70 M |
| 08/14/2024 | $17.94 | $17.55 (-2.17%) | $18.31 | $17.39 | 135,000 | $873.78 M |
| 08/13/2024 | $17.46 | $17.76 (1.72%) | $17.77 | $17.18 | 277,902 | $884.23 M |
| 08/12/2024 | $17.41 | $17.29 (-0.69%) | $17.44 | $16.97 | 216,684 | $860.83 M |
| 08/09/2024 | $17.63 | $17.47 (-0.91%) | $17.82 | $17.33 | 223,300 | $869.80 M |
| 08/08/2024 | $17.50 | $17.74 (1.37%) | $17.92 | $17.06 | 218,628 | $883.24 M |
| 08/07/2024 | $17.67 | $17.14 (-3%) | $17.89 | $17.11 | 200,311 | $853.37 M |
| 08/06/2024 | $17.14 | $17.23 (0.53%) | $17.47 | $16.55 | 471,900 | $857.85 M |
| 08/05/2024 | $16.34 | $16.89 (3.37%) | $17.07 | $16.34 | 378,740 | $840.92 M |
| 08/02/2024 | $17.05 | $17.24 (1.11%) | $17.47 | $16.63 | 407,103 | $858.35 M |
| 08/01/2024 | $19.06 | $17.95 (-5.82%) | $19.13 | $17.66 | 291,000 | $893.69 M |
| 07/31/2024 | $19.90 | $19.19 (-3.57%) | $19.92 | $18.98 | 487,409 | $955.43 M |
| 07/30/2024 | $19.83 | $19.68 (-0.76%) | $20.22 | $19.26 | 264,200 | $979.83 M |
| 07/29/2024 | $19.94 | $19.80 (-0.7%) | $20.24 | $19.59 | 245,000 | $985.80 M |
| 07/26/2024 | $20.00 | $19.84 (-0.8%) | $20.67 | $19.61 | 421,346 | $987.79 M |
| 07/25/2024 | $19.40 | $19.87 (2.42%) | $20.09 | $19.19 | 546,717 | $989.29 M |
| 07/24/2024 | $19.38 | $19.30 (-0.41%) | $19.69 | $19.11 | 473,342 | $960.91 M |
| 07/23/2024 | $18.84 | $19.60 (4.03%) | $19.72 | $18.79 | 516,400 | $975.84 M |