Canada markets open in 9 hours 25 minutes

Couchbase, Inc. (BASE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.41-3.12 (-14.49%)
At close: 04:00PM EDT
18.39 -0.02 (-0.11%)
After hours: 07:57PM EDT
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202419.1019.4716.9318.4118.412,926,300
Jun 05, 202421.4721.9921.0621.5321.53906,900
Jun 04, 202421.6421.9721.0621.2721.27456,300
Jun 03, 202422.8123.1121.3221.5721.571,149,600
May 31, 202423.8123.9522.1722.6722.67981,700
May 30, 202425.0625.1823.6923.8423.84405,500
May 29, 202425.5126.0625.4025.5525.55272,800
May 28, 202426.6726.6725.9225.9925.99297,800
May 24, 202426.2827.0726.2826.5426.54230,600
May 23, 202427.0927.4826.1526.2826.28273,700
May 22, 202427.9028.0726.4126.8326.83372,900
May 21, 202428.1428.6727.9328.1428.14253,800
May 20, 202427.4928.3027.3728.2828.28710,500
May 17, 202426.6427.6126.3727.5827.58536,700
May 16, 202426.8126.9426.4426.5226.52248,800
May 15, 202426.5526.9526.0726.8226.82265,700
May 14, 202426.1926.6325.9525.9925.99449,300
May 13, 202426.3526.9025.9326.0826.08327,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...