Couchbase Inc. (BASE)
NASDAQ: BASE
· Real-Time Price · USD
24.51
0.01 (0.04%)
At close: Sep 23, 2025, 3:59 PM
24.51
0.00%
After-hours: Sep 23, 2025, 05:44 PM EDT
BASE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 24.50 | 24.53 | 24.50 | 24.51 | 24.51 | 0.04% | 4,928,100 |
| Sep 22, 2025 | 24.52 | 24.56 | 24.48 | 24.50 | 24.50 | -0.04% | 2,443,646 |
| Sep 19, 2025 | 24.50 | 24.72 | 24.48 | 24.51 | 24.51 | 0.08% | 2,133,440 |
| Sep 18, 2025 | 24.49 | 24.51 | 24.48 | 24.49 | 24.49 | 0.20% | 1,130,501 |
| Sep 17, 2025 | 24.40 | 24.45 | 24.40 | 24.44 | 24.44 | 0.08% | 925,833 |
| Sep 16, 2025 | 24.42 | 24.43 | 24.35 | 24.42 | 24.42 | 0.00% | 926,408 |
| Sep 15, 2025 | 24.42 | 24.43 | 24.41 | 24.42 | 24.42 | 0.08% | 1,001,925 |
| Sep 12, 2025 | 24.41 | 24.43 | 24.40 | 24.40 | 24.40 | -0.08% | 895,900 |
| Sep 11, 2025 | 24.43 | 24.43 | 24.41 | 24.42 | 24.42 | 0.00% | 545,600 |
| Sep 10, 2025 | 24.44 | 24.45 | 24.40 | 24.42 | 24.42 | -0.04% | 979,300 |
| Sep 9, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.43 | -0.04% | 285,900 |
| Sep 8, 2025 | 24.45 | 24.46 | 24.43 | 24.44 | 24.44 | 0.00% | 467,501 |
| Sep 5, 2025 | 24.50 | 24.50 | 24.43 | 24.44 | 24.44 | 0.00% | 809,914 |
| Sep 4, 2025 | 24.42 | 24.45 | 24.38 | 24.44 | 24.44 | 0.08% | 609,415 |
| Sep 3, 2025 | 24.40 | 24.44 | 24.37 | 24.42 | 24.42 | 0.12% | 927,700 |
| Sep 2, 2025 | 24.38 | 24.40 | 24.37 | 24.39 | 24.39 | 0.00% | 777,700 |
| Aug 29, 2025 | 24.39 | 24.40 | 24.38 | 24.39 | 24.39 | -0.04% | 487,824 |
| Aug 28, 2025 | 24.40 | 24.42 | 24.38 | 24.40 | 24.40 | 0.00% | 641,400 |
| Aug 27, 2025 | 24.42 | 24.44 | 24.36 | 24.40 | 24.40 | 0.08% | 1,557,300 |
| Aug 26, 2025 | 24.36 | 24.39 | 24.35 | 24.38 | 24.38 | 0.16% | 553,200 |