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 |
| Oct 01, 2021 | $31.17 | $31.97 | $28.61 | $30.05 | 487 150 |
| Sep 30, 2021 | $30.92 | $32.20 | $30.14 | $31.11 | 813 418 |
| Sep 29, 2021 | $32.17 | $33.02 | $30.35 | $30.80 | 438 345 |
| Sep 28, 2021 | $34.51 | $34.87 | $31.36 | $32.26 | 843 815 |
| Sep 27, 2021 | $35.07 | $36.73 | $34.23 | $35.03 | 631 185 |
| Sep 24, 2021 | $37.03 | $37.88 | $35.02 | $35.32 | 402 050 |
| Sep 23, 2021 | $35.56 | $38.53 | $35.12 | $37.98 | 585 641 |
| Sep 22, 2021 | $34.54 | $35.50 | $33.53 | $35.12 | 343 442 |
| Sep 21, 2021 | $34.82 | $35.17 | $33.26 | $34.52 | 642 105 |
| Sep 20, 2021 | $33.84 | $35.41 | $33.20 | $34.73 | 578 298 |
| Sep 17, 2021 | $35.95 | $36.97 | $34.47 | $34.74 | 2 107 967 |
| Sep 16, 2021 | $35.54 | $37.12 | $35.04 | $36.19 | 817 566 |
| Sep 15, 2021 | $35.29 | $36.65 | $33.80 | $36.08 | 669 671 |
| Sep 14, 2021 | $36.96 | $38.23 | $34.71 | $35.29 | 760 607 |
| Sep 13, 2021 | $39.10 | $39.43 | $34.98 | $37.02 | 753 589 |
| Sep 10, 2021 | $42.52 | $42.96 | $38.53 | $38.65 | 625 309 |
| Sep 09, 2021 | $40.11 | $42.85 | $37.30 | $41.61 | 2 754 803 |
| Sep 08, 2021 | $47.05 | $52.00 | $46.83 | $51.58 | 626 864 |
| Sep 07, 2021 | $48.93 | $49.86 | $45.00 | $48.96 | 652 487 |
| Sep 03, 2021 | $49.37 | $50.00 | $47.67 | $47.72 | 418 871 |
| Sep 02, 2021 | $47.25 | $48.79 | $47.10 | $48.00 | 329 939 |
| Sep 01, 2021 | $50.50 | $52.00 | $45.99 | $47.10 | 628 995 |
| Aug 31, 2021 | $44.69 | $52.26 | $43.33 | $50.23 | 1 017 721 |
| Aug 30, 2021 | $46.92 | $47.00 | $40.40 | $44.85 | 784 633 |
| Aug 27, 2021 | $43.74 | $47.24 | $43.35 | $46.94 | 359 850 |
