NASDAQ:BASE
Couchbase, Inc. Stock Price (Quote)
$25.89
+0.720 (+2.86%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.50 | $27.24 | Friday, 3rd May 2024 BASE stock ended at $25.89. This is 2.86% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.31% from a day low at $25.77 to a day high of $26.36. |
| 90 days | $22.50 | $32.00 | |
| 52 weeks | $13.97 | $32.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $16.25 | $16.44 | $15.56 | $15.90 | 661 078 |
| Jun 09, 2023 | $15.71 | $16.69 | $15.44 | $16.18 | 675 704 |
| Jun 08, 2023 | $15.93 | $16.39 | $15.03 | $15.76 | 1 258 086 |
| Jun 07, 2023 | $18.55 | $19.35 | $15.83 | $15.98 | 2 403 651 |
| Jun 06, 2023 | $22.18 | $22.31 | $21.67 | $22.23 | 1 588 258 |
| Jun 05, 2023 | $21.49 | $22.50 | $21.16 | $22.20 | 606 145 |
| Jun 02, 2023 | $20.50 | $21.09 | $20.00 | $21.03 | 854 388 |
| Jun 01, 2023 | $20.29 | $20.36 | $19.67 | $20.27 | 394 160 |
| May 31, 2023 | $19.52 | $20.70 | $19.40 | $20.52 | 1 551 212 |
| May 30, 2023 | $19.70 | $19.96 | $19.31 | $19.65 | 409 676 |
| May 26, 2023 | $19.33 | $19.70 | $18.83 | $19.29 | 497 258 |
| May 25, 2023 | $19.12 | $19.26 | $18.56 | $18.94 | 218 380 |
| May 24, 2023 | $18.60 | $19.08 | $18.34 | $19.05 | 555 897 |
| May 23, 2023 | $18.83 | $19.47 | $18.76 | $18.84 | 371 539 |
| May 22, 2023 | $17.91 | $19.73 | $17.91 | $19.03 | 591 012 |
| May 19, 2023 | $17.47 | $18.00 | $17.16 | $17.91 | 321 218 |
| May 18, 2023 | $16.76 | $17.45 | $16.74 | $17.43 | 256 922 |
| May 17, 2023 | $16.86 | $17.19 | $16.72 | $16.75 | 239 197 |
| May 16, 2023 | $16.50 | $16.85 | $16.33 | $16.73 | 495 392 |
| May 15, 2023 | $16.50 | $16.90 | $16.50 | $16.66 | 147 006 |
| May 12, 2023 | $16.32 | $16.62 | $16.16 | $16.38 | 81 252 |
| May 11, 2023 | $16.13 | $16.24 | $16.01 | $16.19 | 96 016 |
| May 10, 2023 | $16.15 | $16.37 | $15.85 | $16.18 | 124 543 |
| May 09, 2023 | $15.69 | $16.08 | $15.69 | $15.90 | 56 589 |
| May 08, 2023 | $15.51 | $15.90 | $15.48 | $15.76 | 90 779 |
