Skip to main content
IC
Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
18.08
+0.32 (1.80%)
At close: May 12, 2025, 4:00 PM
18.20
+0.12 (0.66%)
After-hours: May 12, 2025, 6:42 PM EDT

Couchbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202518.5418.5717.9418.0818.081.80%908,674
May 9, 202518.2218.3017.5617.7617.76-1.61%364,280
May 8, 202517.6018.2617.3218.0518.053.32%631,538
May 7, 202517.2817.5317.1417.4717.471.39%433,467
May 6, 202517.1417.5117.0217.2317.23-1.37%471,659
May 5, 202517.5017.7617.3517.4717.47-0.68%408,812
May 2, 202517.9318.1517.3717.5917.59-1.40%592,926
May 1, 202517.8818.0717.4017.8417.841.13%811,008
Apr 30, 202516.7817.9816.5717.6417.643.10%1,729,777
Apr 29, 202517.1017.2016.9117.1117.11-0.18%479,069
Apr 28, 202517.2917.3716.7317.1417.140.41%543,330
Apr 25, 202517.0417.1716.6817.0717.070.18%640,261
Apr 24, 202516.1917.0516.1717.0417.045.64%565,361
Apr 23, 202515.6316.2115.6016.1316.136.19%641,287
Apr 22, 202514.8315.2114.5515.1915.193.54%643,798
Apr 21, 202514.7114.8214.2814.6714.67-1.48%692,078
Apr 17, 202514.6815.0014.3714.8914.891.36%901,277
Apr 16, 202514.8814.9514.0714.6914.69-2.52%696,456
Apr 15, 202515.0115.4314.8715.0715.070.13%1,382,118
Apr 14, 202515.3715.3714.8315.0515.05-1.05%1,552,687
Apr 11, 202514.6915.3314.3615.2115.212.91%1,100,456
Apr 10, 202515.3815.3814.4014.7814.78-5.50%1,053,321
Apr 9, 202513.6316.0813.4015.6415.6416.37%1,731,240
Apr 8, 202514.1414.5313.1813.4413.44-1.61%1,015,131
Apr 7, 202513.3014.4012.7813.6613.66-2.71%1,165,146
Apr 4, 202515.3915.5713.9314.0414.04-12.03%1,540,167
Apr 3, 202515.7415.9915.5015.9615.96-3.10%1,775,296
Apr 2, 202515.8516.4815.7916.4716.471.98%648,297
Apr 1, 202515.7616.3415.7316.1516.152.54%1,504,655
Mar 31, 202515.4515.7714.3215.7515.750.51%1,666,279
Mar 28, 202514.6615.8514.6015.6715.676.89%2,058,497
Mar 27, 202514.5014.7414.4214.6614.661.10%1,277,742
Mar 26, 202514.5314.6214.3414.5014.50-0.21%590,876
Mar 25, 202514.5314.7214.4714.5314.530.21%325,378
Mar 24, 202514.8114.8614.4714.5014.500.21%507,316
Mar 21, 202514.1014.4914.0614.4714.471.54%1,086,629
Mar 20, 202513.5814.3013.4814.2514.254.93%1,011,346
Mar 19, 202513.2113.8313.1013.5813.583.11%2,514,919
Mar 18, 202513.4613.4612.9213.1713.17-2.95%1,359,659
Mar 17, 202513.5613.7713.3413.5713.57-0.80%2,196,260
Mar 14, 202513.9014.3013.6813.6813.68-0.65%1,407,806
Mar 13, 202514.7114.7113.7513.7713.77-6.77%794,995
Mar 12, 202515.0415.3014.7214.7714.770.14%803,329
Mar 11, 202515.0715.3214.5114.7514.75-2.83%997,371
Mar 10, 202516.5116.5415.0215.1815.18-9.64%825,751
Mar 7, 202516.7717.0916.4216.8016.80-0.06%759,825
Mar 6, 202517.2717.5016.6316.8116.81-4.00%1,256,582
Mar 5, 202517.4817.9617.3417.5117.510.34%474,166
Mar 4, 202516.8217.6816.8117.4517.452.11%664,751
Mar 3, 202517.6517.8217.0617.0917.09-3.17%657,155