Skip to main content

Couchbase, Inc. - Common Stock (NQ:BASE)

24.38 +0.02 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.36 24.43 24.29 24.38 1,389,053 +0.02(+0.08%)
Jun 27, 2025 24.45 24.50 24.23 24.36 1,866,596 -0.05(-0.20%)
Jun 26, 2025 24.26 24.41 24.08 24.41 1,542,600 +0.29(+1.20%)
Jun 25, 2025 24.40 24.45 24.09 24.12 2,501,891 -0.29(-1.19%)
Jun 24, 2025 24.48 24.59 24.37 24.41 2,767,207 -0.17(-0.69%)
Jun 23, 2025 24.34 24.86 24.34 24.58 4,637,803 +0.09(+0.37%)
Jun 20, 2025 24.45 25.16 24.05 24.49 13,425,036 +5.56(+29.37%)
Jun 18, 2025 19.60 19.61 18.89 18.93 567,509 -0.68(-3.47%)
Jun 17, 2025 19.23 20.07 18.93 19.61 936,881 +0.46(+2.40%)
Jun 16, 2025 19.05 19.25 18.50 19.15 1,117,852 +0.10(+0.52%)
Jun 13, 2025 18.89 19.40 18.82 19.05 437,216 -0.21(-1.09%)
Jun 12, 2025 19.37 19.48 19.05 19.26 988,529 -0.12(-0.62%)
Jun 11, 2025 19.56 19.76 19.29 19.38 665,170 -0.12(-0.62%)
Jun 10, 2025 19.88 19.88 19.41 19.50 555,386 -0.36(-1.81%)
Jun 09, 2025 19.28 19.98 19.18 19.86 777,313 +0.64(+3.33%)
Jun 06, 2025 19.42 19.77 19.21 19.22 678,410 -0.24(-1.23%)
Jun 05, 2025 19.31 19.86 19.11 19.46 898,792 +0.33(+1.73%)
Jun 04, 2025 18.07 19.54 17.21 19.13 1,772,787 +0.57(+3.07%)
Jun 03, 2025 18.46 18.64 18.20 18.56 779,708 +0.21(+1.14%)
Jun 02, 2025 17.88 18.37 17.59 18.35 706,861 +0.28(+1.55%)
May 30, 2025 18.14 18.14 17.54 18.07 858,741 -0.11(-0.61%)
May 29, 2025 18.22 18.39 17.91 18.18 297,834 +0.12(+0.66%)
May 28, 2025 18.40 18.54 17.99 18.06 487,150 -0.41(-2.22%)
May 27, 2025 18.65 19.28 18.40 18.47 658,384 +0.15(+0.82%)
May 23, 2025 18.21 18.53 18.21 18.32 405,292 -0.24(-1.29%)
May 22, 2025 18.04 18.73 18.04 18.56 441,767 +0.55(+3.05%)
May 21, 2025 18.28 18.46 17.89 18.01 375,745 -0.44(-2.38%)
May 20, 2025 18.70 18.70 18.37 18.45 339,180 -0.25(-1.34%)
May 19, 2025 18.34 18.83 18.15 18.70 419,006 -0.07(-0.37%)
May 16, 2025 18.33 19.08 18.29 18.77 667,237 +0.50(+2.74%)
May 15, 2025 18.31 18.51 17.96 18.27 616,171 -0.17(-0.92%)
May 14, 2025 18.20 18.50 18.20 18.44 380,750 +0.28(+1.54%)
May 13, 2025 18.24 18.43 18.04 18.16 452,579 +0.08(+0.44%)
May 12, 2025 18.54 18.57 17.94 18.08 927,865 +0.32(+1.80%)
May 09, 2025 18.22 18.30 17.56 17.76 364,280 -0.29(-1.61%)
May 08, 2025 17.60 18.25 17.32 18.05 631,538 +0.58(+3.32%)
May 07, 2025 17.28 17.53 17.14 17.47 433,467 +0.24(+1.39%)
May 06, 2025 17.14 17.51 17.02 17.23 471,659 -0.24(-1.37%)
May 05, 2025 17.50 17.76 17.34 17.47 408,812 -0.12(-0.68%)
May 02, 2025 17.93 18.15 17.37 17.59 592,926 -0.25(-1.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.