5 DAY PERFORMANCE
+24.89%
1 MONTH PERFORMANCE
+31.95%
3 MONTH PERFORMANCE
+69.25%
6 MONTH PERFORMANCE
+58.61%
YEAR-TO-DATE PERFORMANCE
+57.09%
1 YEAR PERFORMANCE
+46.03%
Couchbase, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/29/2025 | $17.10 | $17.11 (0.06%) | $17.20 | $16.91 | 479.10 K | $902.83 M |
| 04/28/2025 | $17.29 | $17.14 (-0.87%) | $17.37 | $16.73 | 543.33 K | $904.41 M |
| 04/25/2025 | $17.04 | $17.07 (0.18%) | $17.17 | $16.68 | 640.30 K | $900.72 M |
| 04/24/2025 | $16.19 | $17.04 (5.25%) | $17.05 | $16.17 | 565.36 K | $899.13 M |
| 04/23/2025 | $15.63 | $16.13 (3.2%) | $16.20 | $15.60 | 641.30 K | $851.12 M |
| 04/22/2025 | $14.83 | $15.19 (2.43%) | $15.21 | $14.55 | 643.80 K | $801.52 M |
| 04/21/2025 | $14.71 | $14.67 (-0.27%) | $14.82 | $14.28 | 692.10 K | $774.08 M |
| 04/17/2025 | $14.68 | $14.89 (1.43%) | $15.00 | $14.37 | 901.30 K | $785.69 M |
| 04/16/2025 | $14.88 | $14.69 (-1.28%) | $14.95 | $14.07 | 696.50 K | $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 | 648.30 K | $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 | 590.90 K | $765.11 M |
| 03/25/2025 | $14.53 | $14.53 (0%) | $14.72 | $14.47 | 325.40 K | $766.69 M |
| 03/24/2025 | $14.81 | $14.50 (-2.09%) | $14.86 | $14.47 | 507.32 K | $765.11 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.
