NasdaqGS - Nasdaq Real Time Price USD

Couchbase, Inc. (BASE)

Compare
20.93 -0.09 (-0.43%)
At close: November 22 at 4:00 PM EST
20.71 -0.22 (-1.05%)
After hours: November 22 at 4:35 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 21.10 21.52 20.82 20.93 20.93 385,140
Nov 21, 2024 20.66 21.35 20.53 21.02 21.02 287,700
Nov 20, 2024 20.41 20.56 19.88 20.39 20.39 192,500
Nov 19, 2024 19.38 20.24 19.30 20.19 20.19 353,100
Nov 18, 2024 19.31 19.70 19.12 19.64 19.64 255,800
Nov 15, 2024 19.39 19.85 19.04 19.25 19.25 380,700
Nov 14, 2024 19.39 19.58 19.10 19.18 19.18 227,300
Nov 13, 2024 19.57 20.11 19.48 19.53 19.53 349,400
Nov 12, 2024 18.55 19.58 18.47 19.57 19.57 448,100
Nov 11, 2024 18.49 18.56 17.86 18.55 18.55 351,700
Nov 8, 2024 18.06 18.26 17.80 18.17 18.17 229,000
Nov 7, 2024 17.70 18.18 17.70 17.94 17.94 190,300
Nov 6, 2024 17.81 17.97 17.36 17.80 17.80 335,000
Nov 5, 2024 16.08 16.74 15.65 16.72 16.72 393,700
Nov 4, 2024 16.25 16.28 15.84 15.93 15.93 313,000
Nov 1, 2024 16.18 16.52 16.17 16.25 16.25 239,000
Oct 31, 2024 16.35 16.49 15.97 16.07 16.07 242,400
Oct 30, 2024 16.57 16.75 16.42 16.44 16.44 159,800
Oct 29, 2024 16.42 16.62 16.29 16.57 16.57 135,000
Oct 28, 2024 16.33 16.63 16.26 16.46 16.46 151,300
Oct 25, 2024 16.39 16.70 16.19 16.30 16.30 156,200
Oct 24, 2024 16.36 16.50 15.96 16.15 16.15 211,400
Oct 23, 2024 16.65 16.84 15.88 16.25 16.25 261,100
Oct 22, 2024 16.98 17.06 16.70 16.72 16.72 184,300
Oct 21, 2024 17.29 17.43 16.58 17.11 17.11 264,800
Oct 18, 2024 17.20 17.66 17.12 17.38 17.38 566,900
Oct 17, 2024 17.10 17.34 16.68 17.07 17.07 469,800
Oct 16, 2024 16.92 16.92 16.22 16.32 16.32 384,200
Oct 15, 2024 16.43 17.18 16.23 16.83 16.83 486,800
Oct 14, 2024 16.18 16.75 16.07 16.62 16.62 609,900
Oct 11, 2024 15.59 16.16 15.54 16.09 16.09 337,400
Oct 10, 2024 15.11 15.61 15.06 15.61 15.61 213,500
Oct 9, 2024 15.32 15.71 15.24 15.35 15.35 275,400
Oct 8, 2024 15.47 15.65 15.28 15.36 15.36 400,600
Oct 7, 2024 15.28 15.53 14.96 15.40 15.40 490,700
Oct 4, 2024 14.62 14.74 14.32 14.65 14.65 522,600
Oct 3, 2024 14.78 15.11 14.18 14.37 14.37 515,500
Oct 2, 2024 15.03 15.44 14.62 14.93 14.93 582,100
Oct 1, 2024 16.00 16.21 14.90 15.05 15.05 911,800
Sep 30, 2024 15.18 16.14 15.14 16.12 16.12 838,300
Sep 27, 2024 15.02 15.38 14.89 15.28 15.28 493,400
Sep 26, 2024 14.65 15.01 14.25 14.91 14.91 508,900
Sep 25, 2024 14.59 14.76 14.22 14.47 14.47 352,900
Sep 24, 2024 14.56 14.87 14.21 14.59 14.59 651,000
Sep 23, 2024 13.73 14.00 13.53 13.99 13.99 2,632,600
Sep 20, 2024 14.13 14.26 13.60 13.67 13.67 2,060,100
Sep 19, 2024 14.28 14.34 14.06 14.11 14.11 417,400
Sep 18, 2024 14.11 14.37 13.91 13.92 13.92 569,000
Sep 17, 2024 14.38 14.53 13.95 14.09 14.09 518,800
Sep 16, 2024 14.86 15.06 14.07 14.19 14.19 812,200
Sep 13, 2024 15.07 15.45 14.61 14.86 14.86 565,800
Sep 12, 2024 14.71 15.06 14.60 14.83 14.83 363,900
Sep 11, 2024 14.77 14.97 14.61 14.66 14.66 373,900
Sep 10, 2024 15.86 15.91 14.95 14.96 14.96 355,200
Sep 9, 2024 15.98 16.79 15.66 15.67 15.67 570,600
Sep 6, 2024 16.14 16.38 15.60 15.85 15.85 652,100
Sep 5, 2024 15.68 17.34 15.35 16.10 16.10 1,442,500
Sep 4, 2024 18.89 19.45 18.59 18.99 18.99 589,100
Sep 3, 2024 19.28 19.78 18.91 18.97 18.97 690,500
Aug 30, 2024 19.00 19.68 18.73 19.62 19.62 463,300
Aug 29, 2024 18.80 19.00 18.63 18.71 18.71 234,900
Aug 28, 2024 18.45 18.73 18.24 18.60 18.60 233,300
Aug 27, 2024 18.47 18.70 18.14 18.49 18.49 181,800
Aug 26, 2024 18.35 18.93 18.25 18.71 18.71 169,300
Aug 23, 2024 18.33 18.56 18.14 18.27 18.27 302,100
Aug 22, 2024 18.59 18.70 18.13 18.18 18.18 131,500
Aug 21, 2024 18.40 18.63 18.06 18.60 18.60 211,000
Aug 20, 2024 18.29 18.45 17.87 18.20 18.20 218,300
Aug 19, 2024 17.63 18.31 17.51 18.30 18.30 236,700
Aug 16, 2024 17.95 18.27 17.95 18.11 18.11 267,000
Aug 15, 2024 18.05 18.26 17.83 17.91 17.91 177,900
Aug 14, 2024 17.94 18.31 17.39 17.55 17.55 135,000
Aug 13, 2024 17.46 17.77 17.18 17.76 17.76 277,900
Aug 12, 2024 17.41 17.44 16.97 17.29 17.29 216,600
Aug 9, 2024 17.63 17.82 17.33 17.47 17.47 223,300
Aug 8, 2024 17.50 17.92 17.06 17.74 17.74 218,600
Aug 7, 2024 17.67 17.89 17.11 17.14 17.14 200,300
Aug 6, 2024 17.14 17.47 16.55 17.23 17.23 471,900
Aug 5, 2024 16.34 17.07 16.34 16.89 16.89 378,600
Aug 2, 2024 17.05 17.47 16.63 17.24 17.24 407,100
Aug 1, 2024 19.06 19.13 17.66 17.95 17.95 291,000
Jul 31, 2024 19.90 19.92 18.98 19.19 19.19 487,300
Jul 30, 2024 19.83 20.22 19.26 19.68 19.68 264,200
Jul 29, 2024 19.94 20.24 19.59 19.80 19.80 245,000
Jul 26, 2024 20.00 20.67 19.61 19.84 19.84 421,300
Jul 25, 2024 19.40 20.09 19.19 19.87 19.87 546,700
Jul 24, 2024 19.38 19.69 19.11 19.30 19.30 473,300
Jul 23, 2024 18.84 19.72 18.78 19.60 19.60 516,400
Jul 22, 2024 18.09 18.81 17.91 18.78 18.78 301,000
Jul 19, 2024 18.01 18.24 17.74 17.88 17.88 244,000
Jul 18, 2024 18.61 18.80 17.90 17.99 17.99 297,100
Jul 17, 2024 18.27 18.73 18.14 18.61 18.61 455,900
Jul 16, 2024 19.02 19.02 18.37 18.67 18.67 538,200
Jul 15, 2024 17.40 18.89 17.28 18.61 18.61 673,500
Jul 12, 2024 17.57 17.73 17.34 17.38 17.38 453,700
Jul 11, 2024 17.60 17.84 17.30 17.44 17.44 372,600
Jul 10, 2024 17.63 17.69 17.09 17.30 17.30 302,100
Jul 9, 2024 18.13 18.19 17.12 17.50 17.50 425,300
Jul 8, 2024 18.14 18.25 17.91 18.18 18.18 471,500
Jul 5, 2024 17.73 18.26 17.59 18.06 18.06 452,900
Jul 3, 2024 18.06 18.19 17.91 17.99 17.99 193,100
Jul 2, 2024 17.74 18.13 17.56 18.04 18.04 590,400
Jul 1, 2024 18.32 18.39 17.78 17.80 17.80 711,200
Jun 28, 2024 18.71 19.08 18.05 18.26 18.26 2,320,400
Jun 27, 2024 17.75 18.78 17.70 18.72 18.72 498,100
Jun 26, 2024 17.78 17.78 17.46 17.59 17.59 357,600
Jun 25, 2024 17.05 17.55 16.79 17.50 17.50 419,100
Jun 24, 2024 16.69 17.14 16.53 17.05 17.05 327,300
Jun 21, 2024 16.56 16.90 16.35 16.77 16.77 741,900
Jun 20, 2024 16.84 16.90 16.25 16.50 16.50 451,500
Jun 18, 2024 17.31 17.32 16.67 16.86 16.86 439,500
Jun 17, 2024 17.67 17.75 16.96 17.31 17.31 1,395,700
Jun 14, 2024 17.71 18.14 17.71 17.93 17.93 387,500
Jun 13, 2024 18.63 18.63 17.80 17.85 17.85 442,500
Jun 12, 2024 18.33 19.46 18.28 18.63 18.63 524,200
Jun 11, 2024 18.04 18.15 17.54 17.93 17.93 396,600
Jun 10, 2024 17.85 18.31 17.69 18.16 18.16 437,800
Jun 7, 2024 18.24 18.24 17.57 17.97 17.97 705,300
Jun 6, 2024 19.10 19.47 16.93 18.41 18.41 2,929,400
Jun 5, 2024 21.47 21.99 21.06 21.53 21.53 906,900
Jun 4, 2024 21.64 21.97 21.06 21.27 21.27 456,300
Jun 3, 2024 22.81 23.11 21.32 21.57 21.57 1,149,600
May 31, 2024 23.81 23.95 22.17 22.67 22.67 981,700
May 30, 2024 25.06 25.18 23.69 23.84 23.84 405,500
May 29, 2024 25.51 26.06 25.40 25.55 25.55 272,800
May 28, 2024 26.67 26.67 25.92 25.99 25.99 297,800
May 24, 2024 26.28 27.07 26.28 26.54 26.54 230,600
May 23, 2024 27.09 27.48 26.15 26.28 26.28 273,700
May 22, 2024 27.90 28.07 26.41 26.83 26.83 372,900
May 21, 2024 28.14 28.67 27.93 28.14 28.14 253,800
May 20, 2024 27.49 28.30 27.37 28.28 28.28 710,500
May 17, 2024 26.64 27.61 26.37 27.58 27.58 536,700
May 16, 2024 26.81 26.94 26.44 26.52 26.52 248,800
May 15, 2024 26.55 26.95 26.07 26.82 26.82 265,700
May 14, 2024 26.19 26.63 25.95 25.99 25.99 449,300
May 13, 2024 26.35 26.90 25.93 26.08 26.08 327,700
May 10, 2024 26.04 26.94 25.97 26.06 26.06 422,100
May 9, 2024 25.47 26.05 25.46 25.98 25.98 294,700
May 8, 2024 25.82 26.15 25.48 25.57 25.57 700,000
May 7, 2024 25.99 26.20 25.58 26.03 26.03 354,200
May 6, 2024 26.20 26.49 25.97 26.04 26.04 256,000
May 3, 2024 25.86 26.36 25.76 25.89 25.89 391,600
May 2, 2024 24.48 25.19 23.83 25.17 25.17 399,400
May 1, 2024 24.19 24.95 23.66 24.22 24.22 511,000
Apr 30, 2024 24.41 24.61 23.81 24.14 24.14 352,500
Apr 29, 2024 25.48 25.70 24.26 24.60 24.60 367,400
Apr 26, 2024 23.89 25.50 23.64 25.47 25.47 536,400
Apr 25, 2024 23.59 23.83 22.86 23.60 23.60 303,800
Apr 24, 2024 24.29 24.53 23.93 24.06 24.06 365,900
Apr 23, 2024 23.17 24.20 23.13 24.09 24.09 423,300
Apr 22, 2024 23.16 23.22 22.58 23.05 23.05 456,100
Apr 19, 2024 23.40 23.64 22.50 22.90 22.90 476,100
Apr 18, 2024 23.82 24.26 23.43 23.52 23.52 387,500
Apr 17, 2024 24.58 24.93 23.83 23.83 23.83 313,800
Apr 16, 2024 24.01 24.73 23.44 24.35 24.35 395,100
Apr 15, 2024 24.70 24.73 23.70 24.02 24.02 526,800
Apr 12, 2024 25.17 25.45 24.58 24.67 24.67 493,200
Apr 11, 2024 25.35 25.67 25.10 25.45 25.45 444,000
Apr 10, 2024 24.82 25.73 24.43 25.18 25.18 881,700
Apr 9, 2024 26.74 26.74 25.36 25.55 25.55 410,000
Apr 8, 2024 27.05 27.24 26.47 26.59 26.59 422,800
Apr 5, 2024 26.28 27.08 26.10 26.91 26.91 559,500
Apr 4, 2024 26.54 27.03 25.94 26.11 26.11 339,700
Apr 3, 2024 26.05 26.39 25.82 26.27 26.27 269,800
Apr 2, 2024 25.68 26.19 25.39 26.05 26.05 286,900
Apr 1, 2024 26.31 26.56 25.84 26.16 26.16 243,600
Mar 28, 2024 26.06 26.79 26.02 26.31 26.31 557,200
Mar 27, 2024 26.31 26.34 25.68 26.12 26.12 313,800
Mar 26, 2024 26.76 26.92 25.97 25.98 25.98 273,600
Mar 25, 2024 26.64 27.18 26.58 26.67 26.67 273,400
Mar 22, 2024 27.52 27.74 26.48 26.78 26.78 561,800
Mar 21, 2024 27.39 28.42 27.34 27.40 27.40 1,008,600
Mar 20, 2024 27.00 27.38 26.09 27.24 27.24 529,700
Mar 19, 2024 26.64 27.17 26.17 26.95 26.95 392,400
Mar 18, 2024 27.20 27.45 26.56 27.03 27.03 1,163,600
Mar 15, 2024 27.79 27.87 26.96 27.19 27.19 1,132,900
Mar 14, 2024 27.88 28.69 27.73 28.08 28.08 900,500
Mar 13, 2024 27.83 28.15 27.18 27.88 27.88 466,000
Mar 12, 2024 27.22 27.81 27.22 27.65 27.65 411,100
Mar 11, 2024 27.91 27.92 26.92 27.07 27.07 512,400
Mar 8, 2024 28.17 29.00 27.34 28.33 28.33 1,342,500
Mar 7, 2024 27.98 29.69 27.98 29.26 29.26 771,300
Mar 6, 2024 31.12 32.00 27.52 27.98 27.98 1,546,900
Mar 5, 2024 27.85 27.85 26.70 26.90 26.90 741,000
Mar 4, 2024 28.82 28.82 27.58 27.97 27.97 416,300
Mar 1, 2024 28.01 28.95 27.70 28.76 28.76 510,300
Feb 29, 2024 27.85 28.12 27.44 28.08 28.08 335,800
Feb 28, 2024 27.07 27.69 26.81 27.48 27.48 324,800
Feb 27, 2024 28.18 28.45 27.22 27.45 27.45 290,400
Feb 26, 2024 27.65 28.35 27.23 28.01 28.01 283,100
Feb 23, 2024 27.59 27.79 27.11 27.37 27.37 329,600
Feb 22, 2024 27.46 27.91 27.20 27.54 27.54 329,400
Feb 21, 2024 26.63 26.94 26.43 26.81 26.81 186,900
Feb 20, 2024 26.95 27.20 26.41 26.92 26.92 363,500
Feb 16, 2024 27.87 28.50 27.40 27.93 27.93 386,000
Feb 15, 2024 27.56 28.18 27.24 28.07 28.07 364,700
Feb 14, 2024 26.69 27.70 26.53 27.48 27.48 317,600
Feb 13, 2024 26.83 27.10 25.76 26.30 26.30 437,300
Feb 12, 2024 28.03 28.44 27.44 27.51 27.51 387,900
Feb 9, 2024 27.78 28.02 27.29 27.92 27.92 488,700
Feb 8, 2024 27.25 27.88 27.16 27.49 27.49 358,400
Feb 7, 2024 27.42 27.60 26.97 27.34 27.34 373,200
Feb 6, 2024 27.64 27.64 26.71 27.28 27.28 559,300
Feb 5, 2024 26.83 27.56 26.56 27.49 27.49 981,700
Feb 2, 2024 26.00 27.61 25.98 27.08 27.08 972,000
Feb 1, 2024 25.31 26.21 25.26 26.18 26.18 557,700
Jan 31, 2024 24.47 25.40 24.41 25.00 25.00 1,063,300
Jan 30, 2024 24.60 25.00 24.16 24.68 24.68 387,200
Jan 29, 2024 24.39 24.73 23.82 24.72 24.72 330,800
Jan 26, 2024 24.82 24.90 24.09 24.22 24.22 251,000
Jan 25, 2024 25.00 25.39 24.68 24.85 24.85 487,300
Jan 24, 2024 25.25 25.25 24.42 24.60 24.60 630,800
Jan 23, 2024 25.00 25.01 24.63 24.77 24.77 325,200
Jan 22, 2024 23.99 24.99 23.93 24.80 24.80 562,400
Jan 19, 2024 23.88 24.07 23.30 23.94 23.94 501,000
Jan 18, 2024 24.16 24.31 23.15 23.66 23.66 264,500
Jan 17, 2024 23.35 24.19 22.73 24.16 24.16 295,700
Jan 16, 2024 23.15 23.88 22.72 23.75 23.75 391,000
Jan 12, 2024 23.36 23.72 23.05 23.37 23.37 380,200
Jan 11, 2024 22.50 23.18 22.22 23.15 23.15 301,600
Jan 10, 2024 22.24 22.67 21.69 22.46 22.46 296,700
Jan 9, 2024 22.00 22.51 21.75 22.31 22.31 564,900
Jan 8, 2024 21.98 22.79 21.44 22.75 22.75 370,700
Jan 5, 2024 20.56 21.14 20.05 20.98 20.98 241,100
Jan 4, 2024 20.48 20.89 20.10 20.75 20.75 230,300
Jan 3, 2024 20.93 21.36 20.31 20.41 20.41 371,500
Jan 2, 2024 22.26 22.26 20.96 21.13 21.13 363,900
Dec 29, 2023 22.95 22.95 22.50 22.52 22.52 180,300
Dec 28, 2023 23.15 23.30 22.84 22.95 22.95 193,500
Dec 27, 2023 22.73 23.12 22.68 23.12 23.12 286,700
Dec 26, 2023 23.07 23.29 22.72 22.73 22.73 340,800
Dec 22, 2023 22.69 23.05 22.41 23.00 23.00 594,100
Dec 21, 2023 22.88 22.97 22.13 22.56 22.56 441,700
Dec 20, 2023 23.15 23.59 22.53 22.59 22.59 811,600
Dec 19, 2023 23.53 23.76 22.69 23.26 23.26 762,200
Dec 18, 2023 23.50 24.05 23.25 24.01 24.01 1,049,800
Dec 15, 2023 24.57 24.61 22.55 23.84 23.84 1,399,200
Dec 14, 2023 22.09 24.53 22.02 24.52 24.52 1,453,700
Dec 13, 2023 21.59 21.79 21.23 21.78 21.78 781,300
Dec 12, 2023 21.44 21.62 21.00 21.59 21.59 451,700
Dec 11, 2023 20.44 21.79 20.00 21.62 21.62 822,700
Dec 8, 2023 19.47 20.35 19.26 20.35 20.35 367,000
Dec 7, 2023 21.66 21.85 18.82 19.49 19.49 558,500
Dec 6, 2023 20.54 20.55 19.88 19.93 19.93 512,600
Dec 5, 2023 19.58 20.48 19.50 20.45 20.45 275,800
Dec 4, 2023 20.20 20.20 19.54 20.02 20.02 257,500
Dec 1, 2023 19.78 20.28 19.64 20.17 20.17 254,000
Nov 30, 2023 19.64 19.80 19.42 19.64 19.64 266,400
Nov 29, 2023 19.32 19.73 19.22 19.51 19.51 153,600
Nov 28, 2023 18.83 19.19 18.76 18.98 18.98 174,700
Nov 27, 2023 18.59 18.98 18.27 18.93 18.93 211,400
Nov 24, 2023 18.83 18.99 18.32 18.73 18.73 104,200

Related Tickers