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 |
| Dec 08, 2023 | $19.47 | $20.35 | $19.27 | $20.35 | 255 319 |
| Dec 07, 2023 | $21.66 | $21.84 | $18.82 | $19.49 | 547 613 |
| Dec 06, 2023 | $20.54 | $20.54 | $19.88 | $19.93 | 497 056 |
| Dec 05, 2023 | $19.58 | $20.48 | $19.50 | $20.45 | 275 706 |
| Dec 04, 2023 | $20.20 | $20.20 | $19.54 | $20.02 | 257 426 |
| Dec 01, 2023 | $19.78 | $20.28 | $19.64 | $20.17 | 252 789 |
| Nov 30, 2023 | $19.64 | $19.80 | $19.42 | $19.64 | 260 800 |
| Nov 29, 2023 | $19.32 | $19.73 | $19.22 | $19.51 | 152 634 |
| Nov 28, 2023 | $18.83 | $19.15 | $18.76 | $18.98 | 174 678 |
| Nov 27, 2023 | $18.59 | $18.98 | $18.28 | $18.93 | 205 793 |
| Nov 24, 2023 | $18.83 | $18.99 | $18.32 | $18.73 | 102 830 |
| Nov 22, 2023 | $18.96 | $19.10 | $18.72 | $18.92 | 101 561 |
| Nov 21, 2023 | $18.67 | $18.92 | $18.42 | $18.69 | 130 728 |
| Nov 20, 2023 | $18.16 | $19.11 | $18.10 | $18.97 | 153 121 |
| Nov 17, 2023 | $17.56 | $18.26 | $17.39 | $18.23 | 174 844 |
| Nov 16, 2023 | $17.46 | $17.58 | $16.99 | $17.46 | 108 593 |
| Nov 15, 2023 | $17.97 | $18.32 | $17.21 | $17.53 | 225 566 |
| Nov 14, 2023 | $17.13 | $18.05 | $16.99 | $18.05 | 224 549 |
| Nov 13, 2023 | $16.36 | $16.72 | $16.36 | $16.71 | 105 210 |
| Nov 10, 2023 | $16.14 | $16.56 | $16.14 | $16.48 | 83 474 |
| Nov 09, 2023 | $16.57 | $16.62 | $15.88 | $16.13 | 78 451 |
| Nov 08, 2023 | $16.65 | $16.85 | $16.26 | $16.62 | 105 879 |
| Nov 07, 2023 | $15.07 | $16.62 | $15.07 | $16.51 | 240 083 |
| Nov 06, 2023 | $15.20 | $15.20 | $14.68 | $15.01 | 88 635 |
| Nov 03, 2023 | $14.57 | $15.09 | $14.36 | $15.07 | 227 919 |
