Skip to main content

Couchbase Inc (NQ: BASE )

27.37 -0.17 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 27.59 27.79 27.11 27.37 329,618 -0.17(-0.62%)
Feb 22, 2024 27.46 27.91 27.20 27.54 329,391 +0.73(+2.72%)
Feb 21, 2024 26.63 26.94 26.43 26.81 186,853 -0.11(-0.41%)
Feb 20, 2024 26.95 27.20 26.41 26.92 363,481 -1.01(-3.62%)
Feb 16, 2024 27.87 28.50 27.40 27.93 386,130 -0.14(-0.50%)
Feb 15, 2024 27.56 28.18 27.24 28.07 430,940 +0.59(+2.15%)
Feb 14, 2024 26.69 27.70 26.53 27.48 317,576 +1.18(+4.49%)
Feb 13, 2024 26.83 27.10 25.76 26.30 437,287 -1.21(-4.40%)
Feb 12, 2024 28.03 28.44 27.44 27.51 387,936 -0.41(-1.47%)
Feb 09, 2024 27.78 28.02 27.29 27.92 488,738 +0.43(+1.56%)
Feb 08, 2024 27.25 27.88 27.16 27.49 358,380 +0.15(+0.55%)
Feb 07, 2024 27.42 27.61 26.97 27.34 373,184 +0.06(+0.22%)
Feb 06, 2024 27.64 27.64 26.71 27.28 559,317 -0.21(-0.76%)
Feb 05, 2024 26.83 27.56 26.56 27.49 981,721 +0.41(+1.51%)
Feb 02, 2024 26.00 27.61 25.98 27.08 972,963 +0.90(+3.44%)
Feb 01, 2024 25.31 26.21 25.26 26.18 557,724 +1.18(+4.72%)
Jan 31, 2024 24.47 25.40 24.41 25.00 1,063,262 +0.32(+1.30%)
Jan 30, 2024 24.60 25.00 24.16 24.68 387,188 -0.04(-0.16%)
Jan 29, 2024 24.39 24.73 23.82 24.72 330,845 +0.50(+2.06%)
Jan 26, 2024 24.82 24.90 24.09 24.22 251,068 -0.63(-2.54%)
Jan 25, 2024 25.00 25.39 24.68 24.85 487,290 +0.25(+1.02%)
Jan 24, 2024 25.25 25.25 24.42 24.60 630,792 -0.17(-0.69%)
Jan 23, 2024 25.00 25.01 24.63 24.77 325,690 -0.03(-0.12%)
Jan 22, 2024 23.99 24.99 23.93 24.80 562,435 +0.86(+3.59%)
Jan 19, 2024 23.88 24.07 23.30 23.94 501,010 +0.28(+1.18%)
Jan 18, 2024 24.16 24.30 23.15 23.66 264,474 -0.50(-2.07%)
Jan 17, 2024 23.35 24.19 22.73 24.16 294,606 +0.41(+1.73%)
Jan 16, 2024 23.15 23.88 22.72 23.75 391,028 +0.38(+1.63%)
Jan 12, 2024 23.36 23.72 23.05 23.37 380,202 +0.22(+0.95%)
Jan 11, 2024 22.50 23.18 22.22 23.15 301,576 +0.69(+3.07%)
Jan 10, 2024 22.24 22.67 21.69 22.46 296,748 +0.15(+0.67%)
Jan 09, 2024 22.00 22.51 21.75 22.31 564,865 -0.44(-1.93%)
Jan 08, 2024 21.98 22.79 21.45 22.75 370,660 +1.77(+8.44%)
Jan 05, 2024 20.56 21.14 20.05 20.98 241,098 +0.23(+1.11%)
Jan 04, 2024 20.48 20.89 20.10 20.75 230,321 +0.34(+1.67%)
Jan 03, 2024 20.93 21.36 20.31 20.41 371,539 -0.72(-3.41%)
Jan 02, 2024 22.26 22.26 20.96 21.13 363,921 -1.39(-6.17%)
Dec 29, 2023 22.95 22.95 22.50 22.52 180,304 -0.43(-1.87%)
Dec 28, 2023 23.15 23.29 22.84 22.95 193,459 -0.17(-0.74%)
Dec 27, 2023 22.73 23.12 22.68 23.12 286,724 +0.39(+1.72%)
Dec 26, 2023 23.07 23.29 22.72 22.73 340,840 -0.27(-1.17%)
Dec 22, 2023 22.69 23.05 22.41 23.00 594,083 +0.44(+1.95%)
Dec 21, 2023 22.88 22.96 22.13 22.56 441,690 -0.03(-0.13%)
Dec 20, 2023 23.15 23.59 22.53 22.59 811,564 -0.67(-2.88%)
Dec 19, 2023 23.53 23.76 22.69 23.26 762,226 -0.75(-3.12%)
Dec 18, 2023 23.50 24.05 23.25 24.01 1,049,758 +0.17(+0.71%)
Dec 15, 2023 24.57 24.61 22.55 23.84 1,399,368 -0.68(-2.77%)
Dec 14, 2023 22.09 24.53 22.02 24.52 1,453,652 +2.74(+12.58%)
Dec 13, 2023 21.59 21.79 21.23 21.78 780,194 +0.19(+0.88%)
Dec 12, 2023 21.44 21.62 21.00 21.59 451,720 -0.03(-0.14%)
Dec 11, 2023 20.44 21.79 20.00 21.62 822,675 +1.27(+6.24%)
Dec 08, 2023 19.47 20.35 19.27 20.35 366,964 +0.86(+4.41%)
Dec 07, 2023 21.66 21.85 18.83 19.49 558,486 -0.44(-2.21%)
Dec 06, 2023 20.54 20.55 19.88 19.93 512,042 -0.52(-2.54%)
Dec 05, 2023 19.58 20.48 19.50 20.45 275,807 +0.43(+2.15%)
Dec 04, 2023 20.20 20.20 19.54 20.02 257,478 -0.15(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.