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 |
| Mar 28, 2024 | $26.06 | $26.79 | $26.02 | $26.31 | 557 204 |
| Mar 27, 2024 | $26.31 | $26.33 | $25.68 | $26.12 | 304 627 |
| Mar 26, 2024 | $26.76 | $26.92 | $25.97 | $25.98 | 263 232 |
| Mar 25, 2024 | $26.64 | $27.18 | $26.58 | $26.67 | 268 614 |
| Mar 22, 2024 | $27.52 | $27.74 | $26.49 | $26.78 | 526 701 |
| Mar 21, 2024 | $27.39 | $28.42 | $27.34 | $27.40 | 899 619 |
| Mar 20, 2024 | $27.00 | $27.38 | $26.09 | $27.24 | 518 751 |
| Mar 19, 2024 | $26.64 | $27.17 | $26.17 | $26.95 | 385 668 |
| Mar 18, 2024 | $27.20 | $27.45 | $26.56 | $27.03 | 998 380 |
| Mar 15, 2024 | $27.79 | $27.87 | $26.96 | $27.19 | 1 043 020 |
| Mar 14, 2024 | $27.88 | $28.69 | $27.73 | $28.08 | 881 637 |
| Mar 13, 2024 | $27.83 | $28.15 | $27.18 | $27.88 | 460 808 |
| Mar 12, 2024 | $27.22 | $27.81 | $27.22 | $27.65 | 411 108 |
| Mar 11, 2024 | $27.91 | $27.91 | $26.92 | $27.07 | 469 855 |
| Mar 08, 2024 | $28.17 | $29.00 | $27.34 | $28.33 | 1 325 139 |
| Mar 07, 2024 | $27.98 | $29.69 | $27.98 | $29.26 | 703 819 |
| Mar 06, 2024 | $31.12 | $32.00 | $27.52 | $27.98 | 1 536 353 |
| Mar 05, 2024 | $27.85 | $27.85 | $26.70 | $26.90 | 677 908 |
| Mar 04, 2024 | $28.82 | $28.82 | $27.58 | $27.97 | 416 278 |
| Mar 01, 2024 | $28.01 | $28.95 | $27.70 | $28.76 | 510 270 |
| Feb 29, 2024 | $27.85 | $28.12 | $27.44 | $28.08 | 325 265 |
| Feb 28, 2024 | $27.07 | $27.69 | $26.85 | $27.48 | 262 077 |
| Feb 27, 2024 | $28.18 | $28.45 | $27.22 | $27.45 | 290 327 |
| Feb 26, 2024 | $27.65 | $28.35 | $27.23 | $28.01 | 273 259 |
| Feb 23, 2024 | $27.59 | $27.74 | $27.12 | $27.37 | 329 601 |
