Couchbase Inc. (BASE)
14.90
-0.77 (-4.91%)
At close: Mar 31, 2025, 12:15 PM
Couchbase Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.66 | 15.85 | 14.60 | 15.67 | 1.01 | 6.89% | 1,867,425 |
| Mar 27, 2025 | 14.50 | 14.74 | 14.42 | 14.66 | 0.16 | 1.10% | 1,277,742 |
| Mar 26, 2025 | 14.53 | 14.62 | 14.34 | 14.50 | -0.03 | -0.21% | 590,900 |
| Mar 25, 2025 | 14.53 | 14.72 | 14.47 | 14.53 | 0.03 | 0.21% | 325,400 |
| Mar 24, 2025 | 14.81 | 14.86 | 14.47 | 14.50 | 0.03 | 0.21% | 507,316 |
| Mar 21, 2025 | 14.10 | 14.49 | 14.06 | 14.47 | 0.22 | 1.54% | 1,086,629 |
| Mar 20, 2025 | 13.58 | 14.30 | 13.48 | 14.25 | 0.67 | 4.93% | 1,011,346 |
| Mar 19, 2025 | 13.21 | 13.83 | 13.10 | 13.58 | 0.41 | 3.11% | 2,514,919 |
| Mar 18, 2025 | 13.46 | 13.46 | 12.92 | 13.17 | -0.40 | -2.95% | 1,359,659 |
| Mar 17, 2025 | 13.56 | 13.77 | 13.34 | 13.57 | -0.11 | -0.80% | 2,196,260 |
| Mar 14, 2025 | 13.90 | 14.30 | 13.68 | 13.68 | -0.09 | -0.65% | 1,407,806 |
| Mar 13, 2025 | 14.71 | 14.71 | 13.75 | 13.77 | -1.00 | -6.77% | 795,000 |
| Mar 12, 2025 | 15.04 | 15.30 | 14.72 | 14.77 | 0.02 | 0.14% | 803,329 |
| Mar 11, 2025 | 15.07 | 15.32 | 14.51 | 14.75 | -0.43 | -2.83% | 997,400 |
| Mar 10, 2025 | 16.51 | 16.54 | 15.02 | 15.18 | -1.62 | -9.64% | 826,337 |
| Mar 7, 2025 | 16.77 | 17.09 | 16.42 | 16.80 | -0.01 | -0.06% | 759,825 |
| Mar 6, 2025 | 17.27 | 17.50 | 16.63 | 16.81 | -0.70 | -4.00% | 1,256,600 |
| Mar 5, 2025 | 17.48 | 17.96 | 17.34 | 17.51 | 0.06 | 0.34% | 474,200 |
| Mar 4, 2025 | 16.82 | 17.68 | 16.81 | 17.45 | 0.36 | 2.11% | 664,800 |
| Mar 3, 2025 | 17.65 | 17.82 | 17.06 | 17.09 | -0.56 | -3.17% | 657,155 |
| Feb 28, 2025 | 17.12 | 17.73 | 17.05 | 17.65 | 0.12 | 0.68% | 423,924 |
| Feb 27, 2025 | 18.29 | 18.47 | 17.31 | 17.53 | -0.73 | -4.00% | 595,765 |
| Feb 26, 2025 | 18.11 | 19.10 | 17.50 | 18.26 | 2.01 | 12.37% | 1,375,900 |
| Feb 25, 2025 | 16.50 | 16.79 | 15.84 | 16.25 | -0.30 | -1.81% | 987,344 |
| Feb 24, 2025 | 18.00 | 18.06 | 16.53 | 16.55 | -1.35 | -7.54% | 712,719 |
| Feb 21, 2025 | 18.47 | 18.55 | 17.84 | 17.90 | -0.40 | -2.19% | 904,300 |
| Feb 20, 2025 | 18.49 | 18.50 | 18.00 | 18.30 | -0.23 | -1.24% | 979,955 |
| Feb 19, 2025 | 18.77 | 18.87 | 18.41 | 18.53 | -0.34 | -1.80% | 480,749 |
| Feb 18, 2025 | 18.61 | 18.91 | 18.54 | 18.87 | 0.39 | 2.11% | 322,831 |
| Feb 14, 2025 | 18.90 | 18.91 | 18.20 | 18.48 | -0.32 | -1.70% | 184,762 |
| Feb 13, 2025 | 19.17 | 19.18 | 18.69 | 18.80 | -0.34 | -1.78% | 248,709 |
| Feb 12, 2025 | 18.54 | 19.32 | 18.46 | 19.14 | 0.42 | 2.24% | 281,551 |
| Feb 11, 2025 | 18.52 | 18.93 | 18.52 | 18.72 | -0.18 | -0.95% | 239,036 |
| Feb 10, 2025 | 18.48 | 18.96 | 18.41 | 18.90 | 0.54 | 2.94% | 352,844 |
| Feb 7, 2025 | 18.52 | 18.72 | 18.25 | 18.36 | -0.13 | -0.70% | 306,704 |
| Feb 6, 2025 | 18.78 | 19.05 | 18.43 | 18.49 | -0.35 | -1.86% | 447,257 |
| Feb 5, 2025 | 18.28 | 18.85 | 18.19 | 18.84 | 0.49 | 2.67% | 489,600 |
| Feb 4, 2025 | 17.72 | 18.58 | 17.72 | 18.35 | 0.69 | 3.91% | 529,400 |
| Feb 3, 2025 | 17.30 | 17.94 | 17.02 | 17.66 | -0.08 | -0.45% | 415,100 |
| Jan 31, 2025 | 17.41 | 17.77 | 17.39 | 17.74 | 0.36 | 2.07% | 689,527 |
| Jan 30, 2025 | 17.47 | 17.70 | 17.25 | 17.38 | -0.09 | -0.52% | 363,400 |
| Jan 29, 2025 | 18.20 | 18.25 | 17.24 | 17.47 | -0.80 | -4.38% | 269,171 |
| Jan 28, 2025 | 17.18 | 18.51 | 17.10 | 18.27 | 1.16 | 6.78% | 471,893 |
| Jan 27, 2025 | 17.02 | 17.70 | 16.82 | 17.11 | -0.18 | -1.04% | 656,212 |
| Jan 24, 2025 | 17.53 | 18.35 | 17.28 | 17.29 | -0.22 | -1.26% | 1,085,710 |
| Jan 23, 2025 | 16.88 | 17.53 | 16.77 | 17.51 | 0.51 | 3.00% | 514,300 |
| Jan 22, 2025 | 16.76 | 17.00 | 16.50 | 17.00 | 0.30 | 1.80% | 324,166 |
| Jan 21, 2025 | 16.71 | 17.21 | 16.66 | 16.70 | 0.25 | 1.52% | 396,600 |
| Jan 17, 2025 | 16.60 | 16.94 | 16.16 | 16.45 | 0.09 | 0.55% | 254,467 |
| Jan 16, 2025 | 16.00 | 16.44 | 15.93 | 16.36 | 0.36 | 2.25% | 262,148 |