Canada markets closed

Couchbase, Inc. (BASE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.06+0.08 (+0.31%)
At close: 04:00PM EDT
26.06 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202426.0426.9425.9726.0626.06422,100
May 09, 202425.4726.0525.4625.9825.98294,700
May 08, 202425.8226.1525.4825.5725.57700,000
May 07, 202425.9926.2025.5826.0326.03354,200
May 06, 202426.2026.4925.9726.0426.04256,000
May 03, 202425.8626.3625.7625.8925.89391,600
May 02, 202424.4825.1923.8325.1725.17399,400
May 01, 202424.1924.9523.6624.2224.22511,000
Apr 30, 202424.4124.6123.8124.1424.14352,500
Apr 29, 202425.4825.7024.2624.6024.60367,400
Apr 26, 202423.8925.5023.6425.4725.47536,400
Apr 25, 202423.5923.8322.8623.6023.60303,800
Apr 24, 202424.2924.5323.9324.0624.06365,900
Apr 23, 202423.1724.2023.1324.0924.09423,300
Apr 22, 202423.1623.2222.5823.0523.05456,100
Apr 19, 202423.4023.6422.5022.9022.90476,100
Apr 18, 202423.8224.2623.4323.5223.52387,500
Apr 17, 202424.5824.9323.8323.8323.83313,800
Apr 16, 202424.0124.7323.4424.3524.35395,100
Apr 15, 202424.7024.7323.7024.0224.02526,800
Apr 12, 202425.1725.4524.5824.6724.67493,200
Apr 11, 202425.3525.6725.1025.4525.45444,000
Apr 10, 202424.8225.7324.4325.1825.18881,700
Apr 09, 202426.7426.7425.3625.5525.55410,000
Apr 08, 202427.0527.2426.4726.5926.59422,800
Apr 05, 202426.2827.0826.1026.9126.91559,500
Apr 04, 202426.5427.0325.9426.1126.11339,700
Apr 03, 202426.0526.3925.8226.2726.27269,800
Apr 02, 202425.6826.1925.3926.0526.05286,900
Apr 01, 202426.3126.5625.8426.1626.16243,600
Mar 28, 202426.0626.7926.0226.3126.31557,200
Mar 27, 202426.3126.3425.6826.1226.12313,800
Mar 26, 202426.7626.9225.9725.9825.98273,600
Mar 25, 202426.6427.1826.5826.6726.67273,400
Mar 22, 202427.5227.7426.4826.7826.78561,800
Mar 21, 202427.3928.4227.3427.4027.401,008,600
Mar 20, 202427.0027.3826.0927.2427.24529,700
Mar 19, 202426.6427.1726.1726.9526.95392,400
Mar 18, 202427.2027.4526.5627.0327.031,163,600
Mar 15, 202427.7927.8726.9627.1927.191,132,900
Mar 14, 202427.8828.6927.7328.0828.08900,500
Mar 13, 202427.8328.1527.1827.8827.88466,000
Mar 12, 202427.2227.8127.2227.6527.65411,100
Mar 11, 202427.9127.9226.9227.0727.07512,400
Mar 08, 202428.1729.0027.3428.3328.331,342,500
Mar 07, 202427.9829.6927.9829.2629.26771,300
Mar 06, 202431.1232.0027.5227.9827.981,546,900
Mar 05, 202427.8527.8526.7026.9026.90741,000
Mar 04, 202428.8228.8227.5827.9727.97416,300
Mar 01, 202428.0128.9527.7028.7628.76510,300
Feb 29, 202427.8528.1227.4428.0828.08335,800
Feb 28, 202427.0727.6926.8127.4827.48324,800
Feb 27, 202428.1828.4527.2227.4527.45290,400
Feb 26, 202427.6528.3527.2328.0128.01283,100
Feb 23, 202427.5927.7927.1127.3727.37329,600
Feb 22, 202427.4627.9127.2027.5427.54329,400
Feb 21, 202426.6326.9426.4326.8126.81186,900
Feb 20, 202426.9527.2026.4126.9226.92363,500
Feb 16, 202427.8728.5027.4027.9327.93386,000
Feb 15, 202427.5628.1827.2428.0728.07364,700
Feb 14, 202426.6927.7026.5327.4827.48317,600
Feb 13, 202426.8327.1025.7626.3026.30437,300
Feb 12, 202428.0328.4427.4427.5127.51387,900
Feb 09, 202427.7828.0227.2927.9227.92488,700
Feb 08, 202427.2527.8827.1627.4927.49358,400
Feb 07, 202427.4227.6026.9727.3427.34373,200
Feb 06, 202427.6427.6426.7127.2827.28559,300
Feb 05, 202426.8327.5626.5627.4927.49981,700
Feb 02, 202426.0027.6125.9827.0827.08972,000
Feb 01, 202425.3126.2125.2626.1826.18557,700
Jan 31, 202424.4725.4024.4125.0025.001,063,300
Jan 30, 202424.6025.0024.1624.6824.68387,200
Jan 29, 202424.3924.7323.8224.7224.72330,800
Jan 26, 202424.8224.9024.0924.2224.22251,000
Jan 25, 202425.0025.3924.6824.8524.85487,300
Jan 24, 202425.2525.2524.4224.6024.60630,800
Jan 23, 202425.0025.0124.6324.7724.77325,200
Jan 22, 202423.9924.9923.9324.8024.80562,400
Jan 19, 202423.8824.0723.3023.9423.94501,000
Jan 18, 202424.1624.3123.1523.6623.66264,500
Jan 17, 202423.3524.1922.7324.1624.16295,700
Jan 16, 202423.1523.8822.7223.7523.75391,000
Jan 12, 202423.3623.7223.0523.3723.37380,200
Jan 11, 202422.5023.1822.2223.1523.15301,600
Jan 10, 202422.2422.6721.6922.4622.46296,700
Jan 09, 202422.0022.5121.7522.3122.31564,900
Jan 08, 202421.9822.7921.4422.7522.75370,700
Jan 05, 202420.5621.1420.0520.9820.98241,100
Jan 04, 202420.4820.8920.1020.7520.75230,300
Jan 03, 202420.9321.3620.3120.4120.41371,500
Jan 02, 202422.2622.2620.9621.1321.13363,900
Dec 29, 202322.9522.9522.5022.5222.52180,300
Dec 28, 202323.1523.3022.8422.9522.95193,500
Dec 27, 202322.7323.1222.6823.1223.12286,700
Dec 26, 202323.0723.2922.7222.7322.73340,800
Dec 22, 202322.6923.0522.4123.0023.00594,100
Dec 21, 202322.8822.9722.1322.5622.56441,700
Dec 20, 202323.1523.5922.5322.5922.59811,600
Dec 19, 202323.5323.7622.6923.2623.26762,200
Dec 18, 202323.5024.0523.2524.0124.011,049,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...