• SPX
  • $5,505.00
  • -0.71 %
  • -$39.59
  • DJI
  • $40,287.53
  • -0.93 %
  • -$377.49
  • N225
  • $40,063.79
  • -0.16 %
  • -$62.56
  • FTSE
  • $8,155.72
  • -0.6 %
  • -$49.17
  • IXIC
  • $17,726.94
  • -0.81 %
  • -$144.28

Couchbase, Inc. (BASE) Charts

NASDAQ Currency in USD Disclaimer

$17.91

-$0.09(-0.47%)

$17.74
$18.24
  • 5 DAY PERFORMANCE

    +3.05%
  • 1 MONTH PERFORMANCE

    +6.23%
  • 3 MONTH PERFORMANCE

    -21.79%
  • 6 MONTH PERFORMANCE

    -25.19%
  • YEAR-TO-DATE PERFORMANCE

    -20.47%
  • 1 YEAR PERFORMANCE

    +9.88%

Couchbase, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/19/2024 $18.01 $17.88   (-0.72%) $18.24 $17.74 244,025 $889.71 M
07/18/2024 $18.61 $17.99   (-3.33%) $18.80 $17.90 297,145 $895.69 M
07/17/2024 $18.27 $18.61   (1.86%) $18.73 $18.14 455,890 $926.55 M
07/16/2024 $19.02 $18.67   (-1.84%) $19.02 $18.37 538,212 $929.54 M
07/15/2024 $17.40 $18.61   (6.95%) $18.89 $17.28 673,526 $926.55 M
07/12/2024 $17.57 $17.38   (-1.08%) $17.73 $17.34 453,689 $865.32 M
07/11/2024 $17.60 $17.44   (-0.91%) $17.84 $17.30 372,558 $868.30 M
07/10/2024 $17.63 $17.30   (-1.87%) $17.70 $17.09 302,095 $861.33 M
07/09/2024 $18.13 $17.50   (-3.47%) $18.19 $17.12 425,272 $871.29 M
07/08/2024 $18.14 $18.18   (0.22%) $18.25 $17.91 471,508 $905.15 M
07/05/2024 $17.73 $18.06   (1.86%) $18.26 $17.59 452,887 $899.17 M
07/03/2024 $18.06 $17.99   (-0.39%) $18.19 $17.91 193,104 $895.69 M
07/02/2024 $17.74 $18.04   (1.69%) $18.13 $17.56 590,362 $898.18 M
07/01/2024 $18.32 $17.80   (-2.84%) $18.39 $17.78 711,262 $886.23 M
06/28/2024 $18.71 $18.26   (-2.41%) $19.08 $18.05 2.32 M $909.13 M
06/27/2024 $17.75 $18.72   (5.46%) $18.78 $17.70 498,097 $932.03 M
06/26/2024 $17.78 $17.59   (-1.07%) $17.78 $17.46 357,550 $875.77 M
06/25/2024 $17.05 $17.50   (2.64%) $17.55 $16.79 419,057 $871.29 M
06/24/2024 $16.69 $17.05   (2.16%) $17.14 $16.53 327,341 $848.89 M
06/21/2024 $16.56 $16.77   (1.27%) $16.90 $16.35 741,889 $834.94 M
06/20/2024 $16.84 $16.50   (-2.02%) $16.90 $16.25 451,463 $821.50 M
06/18/2024 $17.31 $16.86   (-2.6%) $17.32 $16.67 439,545 $839.43 M
06/17/2024 $17.67 $17.31   (-2.04%) $17.75 $16.96 1.40 M $861.83 M
06/14/2024 $17.71 $17.93   (1.24%) $18.14 $17.71 387,547 $892.70 M
06/13/2024 $18.63 $17.85   (-4.19%) $18.63 $17.80 442,537 $888.72 M
06/12/2024 $18.33 $18.63   (1.64%) $19.46 $18.29 524,220 $927.55 M
06/11/2024 $18.04 $17.93   (-0.61%) $18.15 $17.54 396,649 $892.70 M
06/10/2024 $17.85 $18.16   (1.74%) $18.31 $17.69 437,894 $904.15 M
06/07/2024 $18.24 $17.97   (-1.48%) $18.24 $17.57 705,439 $894.69 M
06/06/2024 $19.10 $18.41   (-3.61%) $19.47 $16.93 2.93 M $916.60 M
06/05/2024 $21.47 $21.53   (0.28%) $21.99 $21.06 906,945 $1.07 B
06/04/2024 $21.64 $21.27   (-1.71%) $21.97 $21.06 456,267 $1.06 B
06/03/2024 $22.81 $21.57   (-5.44%) $23.11 $21.32 1.15 M $1.07 B
05/31/2024 $23.81 $22.67   (-4.79%) $23.95 $22.17 981,724 $1.10 B
05/30/2024 $25.06 $23.84   (-4.87%) $25.18 $23.69 405,549 $1.16 B
05/29/2024 $25.51 $25.55   (0.16%) $26.06 $25.40 272,779 $1.24 B
05/28/2024 $26.67 $25.99   (-2.55%) $26.67 $25.92 297,822 $1.26 B
05/24/2024 $26.28 $26.54   (0.99%) $27.07 $26.28 230,639 $1.29 B
05/23/2024 $27.09 $26.28   (-2.99%) $27.48 $26.15 273,719 $1.27 B
05/22/2024 $27.90 $26.83   (-3.84%) $28.07 $26.41 372,910 $1.30 B
05/21/2024 $28.14 $28.14   (0%) $28.67 $27.93 253,807 $1.37 B
05/20/2024 $27.49 $28.28   (2.87%) $28.30 $27.37 710,525 $1.37 B
05/17/2024 $26.64 $27.58   (3.53%) $27.61 $26.37 536,806 $1.34 B
05/16/2024 $26.81 $26.52   (-1.08%) $26.95 $26.44 248,823 $1.29 B
05/15/2024 $26.55 $26.82   (1.02%) $26.95 $26.07 265,661 $1.30 B
05/14/2024 $26.19 $25.99   (-0.76%) $26.63 $25.95 449,350 $1.26 B
05/13/2024 $26.35 $26.08   (-1.02%) $26.90 $25.94 327,689 $1.27 B
05/10/2024 $26.04 $26.06   (0.08%) $26.94 $25.97 422,143 $1.26 B
05/09/2024 $25.47 $25.98   (2%) $26.05 $25.46 294,673 $1.26 B
05/08/2024 $25.82 $25.57   (-0.97%) $26.15 $25.48 700,057 $1.24 B
05/07/2024 $25.99 $26.03   (0.15%) $26.20 $25.58 354,225 $1.26 B
05/06/2024 $26.20 $26.04   (-0.61%) $26.49 $25.97 256,014 $1.26 B
05/03/2024 $25.86 $25.89   (0.12%) $26.36 $25.77 391,555 $1.26 B
05/02/2024 $24.48 $25.17   (2.82%) $25.19 $23.84 399,368 $1.22 B
05/01/2024 $24.19 $24.22   (0.12%) $24.95 $23.66 511,027 $1.17 B
04/30/2024 $24.41 $24.14   (-1.11%) $24.61 $23.81 352,507 $1.17 B
04/29/2024 $25.48 $24.60   (-3.45%) $25.70 $24.26 367,383 $1.19 B
04/26/2024 $23.89 $25.47   (6.61%) $25.50 $23.64 536,375 $1.24 B
04/25/2024 $23.59 $23.60   (0.04%) $23.83 $22.86 303,789 $1.14 B
04/24/2024 $24.29 $24.06   (-0.95%) $24.53 $23.93 365,914 $1.17 B
04/23/2024 $23.17 $24.09   (3.97%) $24.20 $23.13 423,341 $1.17 B
04/22/2024 $23.16 $23.05   (-0.47%) $23.22 $22.58 456,092 $1.12 B
04/19/2024 $23.40 $22.90   (-2.14%) $23.64 $22.50 476,126 $1.11 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

Continue with Google Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.