Skip to main content
Couchbase, Inc. (BASE)
NASDAQ: BASE · Real-Time Price · USD
24.36
-0.05 (-0.20%)
At close: Jun 27, 2025, 4:00 PM
24.37
+0.01 (0.04%)
After-hours: Jun 27, 2025, 6:15 PM EDT

Couchbase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.4524.5024.2324.3624.36-0.20%1,862,215
Jun 26, 202524.2724.4124.0824.4124.411.20%1,542,600
Jun 25, 202524.4024.4524.0924.1224.12-1.19%2,501,892
Jun 24, 202524.4824.5924.3724.4124.41-0.69%2,767,234
Jun 23, 202524.3424.8624.3424.5824.580.37%4,638,360
Jun 20, 202524.4525.1624.0524.4924.4929.37%13,425,023
Jun 18, 202519.6019.6118.8918.9318.93-3.47%567,509
Jun 17, 202519.2320.0718.9319.6119.612.40%936,882
Jun 16, 202519.0519.2518.5019.1519.150.52%1,117,852
Jun 13, 202518.8919.4018.8219.0519.05-1.09%437,216
Jun 12, 202519.3719.4819.0519.2619.26-0.62%988,529
Jun 11, 202519.5619.7619.2919.3819.38-0.62%665,170
Jun 10, 202519.8819.8819.4119.5019.50-1.81%555,446
Jun 9, 202519.2819.9819.1819.8619.863.33%777,619
Jun 6, 202519.4219.7719.2119.2219.22-1.23%678,410
Jun 5, 202519.3119.8619.1219.4619.461.73%898,892
Jun 4, 202518.0719.5417.2119.1319.133.07%1,772,787
Jun 3, 202518.4618.6418.2018.5618.561.14%780,532
Jun 2, 202517.8818.3717.5918.3518.351.55%706,922
May 30, 202518.1418.1417.5418.0718.07-0.61%858,741
May 29, 202518.2218.3917.9218.1818.180.66%297,834
May 28, 202518.4018.5417.9918.0618.06-2.22%487,157
May 27, 202518.6519.2818.4018.4718.470.82%658,384
May 23, 202518.2118.5318.2118.3218.32-1.29%405,292
May 22, 202518.0418.7318.0418.5618.563.05%441,767
May 21, 202518.2818.4717.8918.0118.01-2.38%375,744
May 20, 202518.7018.7018.3718.4518.45-1.34%339,180
May 19, 202518.3418.8318.1518.7018.70-0.37%419,006
May 16, 202518.3319.0818.2918.7718.772.74%667,237
May 15, 202518.3118.5117.9618.2718.27-0.92%616,171
May 14, 202518.2018.5018.2018.4418.441.54%380,750
May 13, 202518.2418.4318.0418.1618.160.44%452,579
May 12, 202518.5418.5717.9418.0818.081.80%927,865
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