NasdaqGS - Delayed Quote USD

Couchbase, Inc. (BASE)

Time to buy BASE?
18.70
-0.07
(-0.37%)
At close: 4:00:01 PM EDT
18.70
0.00
(0.00%)
After hours: 4:05:13 PM EDT
Time to buy BASE?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202518.3418.8318.1518.7018.70418,736
May 16, 202518.3319.0818.2918.7718.77667,200
May 15, 202518.3118.5117.9618.2718.27616,200
May 14, 202518.2018.5018.2018.4418.44380,800
May 13, 202518.2418.4318.0418.1618.16452,500
May 12, 202518.5418.5717.9418.0818.08927,700
May 9, 202518.2218.3017.5617.7617.76364,300
May 8, 202517.6018.2517.3218.0518.05631,500
May 7, 202517.2817.5317.1417.4717.47433,500
May 6, 202517.1417.5117.0217.2317.23471,700
May 5, 202517.5017.7617.3417.4717.47408,800
May 2, 202517.9318.1517.3717.5917.59592,900
May 1, 202517.8818.0717.4017.8417.84811,000
Apr 30, 202516.7817.9816.5717.6417.641,729,800
Apr 29, 202517.1017.1916.9117.1117.11479,100
Apr 28, 202517.2917.3716.7317.1417.14543,100
Apr 25, 202517.0417.1716.6817.0717.07640,300
Apr 24, 202516.1917.0516.1717.0417.04565,300
Apr 23, 202515.6316.2015.6016.1316.13641,300
Apr 22, 202514.8315.2114.5515.1915.19643,800
Apr 21, 202514.7114.8214.2814.6714.67692,100
Apr 17, 202514.6814.9914.3714.8914.89901,300
Apr 16, 202514.8814.9514.0714.6914.69696,500
Apr 15, 202515.0115.4314.8715.0715.071,382,100
Apr 14, 202515.3715.3714.8315.0515.051,552,700
Apr 11, 202514.6915.3314.3615.2115.211,100,400
Apr 10, 202515.3815.3814.4014.7814.781,053,300
Apr 9, 202513.6316.0813.4015.6415.641,731,200
Apr 8, 202514.1414.5313.1813.4413.441,015,100
Apr 7, 202513.3014.4012.7813.6613.661,164,900
Apr 4, 202515.3915.5713.9314.0414.041,539,900
Apr 3, 202515.7415.9815.5015.9615.961,775,300
Apr 2, 202515.8516.4815.7916.4716.47648,300
Apr 1, 202515.7616.3415.7316.1516.151,504,400
Mar 31, 202515.4515.7714.3215.7515.751,666,200
Mar 28, 202514.6615.8514.6015.6715.672,058,400
Mar 27, 202514.5014.7414.4114.6614.661,277,500
Mar 26, 202514.5314.6214.3414.5014.50590,900
Mar 25, 202514.5314.7214.4714.5314.53325,400
Mar 24, 202514.8114.8614.4714.5014.50507,300
Mar 21, 202514.1014.4914.0614.4714.471,086,500
Mar 20, 202513.5814.3013.4814.2514.251,011,300
Mar 19, 202513.2113.8313.1013.5813.582,514,900
Mar 18, 202513.4613.4612.9213.1713.171,359,600
Mar 17, 202513.5613.7713.3413.5713.572,196,100
Mar 14, 202513.9014.3013.6813.6813.681,407,600
Mar 13, 202514.7114.7113.7513.7713.77795,000
Mar 12, 202515.0415.3014.7214.7714.77803,300
Mar 11, 202515.0715.3114.5114.7514.75997,400
Mar 10, 202516.5116.5415.0215.1815.18826,300
Mar 7, 202516.7717.0916.4216.8016.80759,800
Mar 6, 202517.2717.5016.6316.8116.811,256,600
Mar 5, 202517.4817.9617.3317.5117.51474,200
Mar 4, 202516.8217.6816.8117.4517.45664,800
Mar 3, 202517.6517.8217.0617.0917.09657,100
Feb 28, 202517.1217.7317.0517.6517.65423,900
Feb 27, 202518.2918.4717.3117.5317.53595,700
Feb 26, 202518.1119.1017.5018.2618.261,374,000
Feb 25, 202516.5016.7915.8416.2516.25987,300
Feb 24, 202518.0018.0616.5316.5516.55712,700
Feb 21, 202518.4718.5517.8417.9017.90904,300
Feb 20, 202518.4918.5018.0018.3018.30979,700
Feb 19, 202518.7718.8718.4118.5318.53480,700
Feb 18, 202518.6118.9118.5418.8718.87322,800
Feb 14, 202518.9018.9118.2018.4818.48184,600
Feb 13, 202519.1719.1818.6918.8018.80248,700
Feb 12, 202518.5419.3218.4619.1419.14281,500
Feb 11, 202518.5218.9318.5218.7218.72238,900
Feb 10, 202518.4818.9618.4118.9018.90352,800
Feb 7, 202518.5218.7218.2518.3618.36306,600
Feb 6, 202518.7819.0518.4318.4918.49447,200
Feb 5, 202518.2818.8518.1918.8418.84489,600
Feb 4, 202517.7218.5817.7218.3518.35529,400
Feb 3, 202517.3017.9417.0217.6617.66415,100
Jan 31, 202517.4117.7717.3917.7417.74689,400
Jan 30, 202517.4717.7017.2517.3817.38363,400
Jan 29, 202518.2018.2517.2417.4717.47268,800
Jan 28, 202517.1818.5017.0918.2618.26471,800
Jan 27, 202517.0217.7016.8217.1117.11656,200
Jan 24, 202517.5318.3517.2817.2917.291,085,600
Jan 23, 202516.8817.5316.7717.5117.51514,300
Jan 22, 202516.7517.0016.5017.0017.00324,100
Jan 21, 202516.7117.2116.6616.7016.70396,600
Jan 17, 202516.6016.9416.1616.4516.45254,200
Jan 16, 202516.0016.4415.9316.3616.36262,100
Jan 15, 202516.2516.3515.5816.0016.00444,800
Jan 14, 202516.0416.4115.8315.9415.94457,000
Jan 13, 202515.6016.0615.5215.9715.97361,300
Jan 10, 202515.7716.0015.4315.8015.80553,700
Jan 8, 202515.6716.2115.6716.0016.00418,100
Jan 7, 202516.2216.2815.6915.8315.83357,300
Jan 6, 202515.9916.4715.8616.2816.28301,000
Jan 3, 202515.6515.9015.5815.8115.81276,400
Jan 2, 202515.7315.7315.1415.5515.55339,400
Dec 31, 202415.4215.7215.2515.5915.59349,300
Dec 30, 202415.1315.3315.0215.2715.27316,300
Dec 27, 202415.4715.5615.1015.2415.24439,200
Dec 26, 202415.5015.6915.3315.5915.59268,300
Dec 24, 202415.2415.5315.2415.5015.50157,900
Dec 23, 202415.4015.4915.0715.2715.27368,400
Dec 20, 202415.1415.5515.1215.4415.44702,000
Dec 19, 202415.5615.8215.2615.3815.38596,400
Dec 18, 202415.7715.9414.8415.2615.26667,800
Dec 17, 202415.4315.8215.3415.6915.69330,500
Dec 16, 202415.2015.6814.8415.5415.54623,300
Dec 13, 202416.1016.3015.3015.3415.34489,400
Dec 12, 202416.5316.7116.1316.1516.15389,700
Dec 11, 202415.8816.3115.8416.0716.07360,800
Dec 10, 202415.8316.0815.6415.8715.87484,900
Dec 9, 202416.6216.7715.6915.9015.90592,200
Dec 6, 202416.4716.7515.9116.3816.38801,200
Dec 5, 202416.2617.0616.1516.4716.47997,100
Dec 4, 202418.1718.2616.0016.4916.492,389,500
Dec 3, 202420.2521.3720.2521.1221.12714,400
Dec 2, 202420.5021.0020.2820.5220.52404,200
Nov 29, 202420.4620.5920.2220.5120.51192,600
Nov 27, 202420.5120.7520.0620.3320.33196,600
Nov 26, 202420.5820.8820.4020.4220.42164,800
Nov 25, 202421.2521.5420.6220.6420.64385,300
Nov 22, 202421.1021.5220.7920.9320.93385,100
Nov 21, 202420.6621.3520.5321.0221.02287,700
Nov 20, 202420.4120.5619.8820.3920.39192,500
Nov 19, 202419.3820.2419.3020.1920.19353,100
Nov 18, 202419.3119.7019.1219.6419.64255,800
Nov 15, 202419.3919.8519.0419.2519.25380,700
Nov 14, 202419.3919.5819.1019.1819.18227,300
Nov 13, 202419.5720.1119.4819.5319.53349,400
Nov 12, 202418.5519.5818.4719.5719.57448,100
Nov 11, 202418.4918.5617.8618.5518.55351,700
Nov 8, 202418.0618.2617.8018.1718.17229,000
Nov 7, 202417.7018.1817.7017.9417.94190,300
Nov 6, 202417.8117.9717.3617.8017.80335,000
Nov 5, 202416.0816.7415.6516.7216.72393,700
Nov 4, 202416.2516.2815.8415.9315.93313,000
Nov 1, 202416.1816.5216.1716.2516.25239,000
Oct 31, 202416.3516.4915.9716.0716.07242,400
Oct 30, 202416.5716.7516.4216.4416.44159,800
Oct 29, 202416.4216.6216.2916.5716.57135,000
Oct 28, 202416.3316.6316.2616.4616.46151,300
Oct 25, 202416.3916.7016.1916.3016.30156,200
Oct 24, 202416.3616.5015.9616.1516.15211,400
Oct 23, 202416.6516.8415.8816.2516.25261,100
Oct 22, 202416.9817.0616.7016.7216.72184,300
Oct 21, 202417.2917.4316.5817.1117.11264,800
Oct 18, 202417.2017.6617.1217.3817.38566,900
Oct 17, 202417.1017.3416.6817.0717.07469,800
Oct 16, 202416.9216.9216.2216.3216.32384,200
Oct 15, 202416.4317.1816.2316.8316.83486,800
Oct 14, 202416.1816.7516.0716.6216.62609,900
Oct 11, 202415.5916.1615.5416.0916.09337,400
Oct 10, 202415.1115.6115.0615.6115.61213,500
Oct 9, 202415.3215.7115.2415.3515.35275,400
Oct 8, 202415.4715.6515.2815.3615.36400,600
Oct 7, 202415.2815.5314.9615.4015.40490,700
Oct 4, 202414.6214.7414.3214.6514.65522,600
Oct 3, 202414.7815.1114.1814.3714.37515,500
Oct 2, 202415.0315.4414.6214.9314.93582,100
Oct 1, 202416.0016.2114.9015.0515.05911,800
Sep 30, 202415.1816.1415.1416.1216.12838,300
Sep 27, 202415.0215.3814.8915.2815.28493,400
Sep 26, 202414.6515.0114.2514.9114.91508,900
Sep 25, 202414.5914.7614.2214.4714.47352,900
Sep 24, 202414.5614.8714.2114.5914.59651,000
Sep 23, 202413.7314.0013.5313.9913.992,632,600
Sep 20, 202414.1314.2613.6013.6713.672,060,100
Sep 19, 202414.2814.3414.0614.1114.11417,400
Sep 18, 202414.1114.3713.9113.9213.92569,000
Sep 17, 202414.3814.5313.9514.0914.09518,800
Sep 16, 202414.8615.0614.0714.1914.19812,200
Sep 13, 202415.0715.4514.6114.8614.86565,800
Sep 12, 202414.7115.0614.6014.8314.83363,900
Sep 11, 202414.7714.9714.6114.6614.66373,900
Sep 10, 202415.8615.9114.9514.9614.96355,200
Sep 9, 202415.9816.7915.6615.6715.67570,600
Sep 6, 202416.1416.3815.6015.8515.85652,100
Sep 5, 202415.6817.3415.3516.1016.101,442,500
Sep 4, 202418.8919.4518.5918.9918.99589,100
Sep 3, 202419.2819.7818.9118.9718.97690,500
Aug 30, 202419.0019.6818.7319.6219.62463,300
Aug 29, 202418.8019.0018.6318.7118.71234,900
Aug 28, 202418.4518.7318.2418.6018.60233,300
Aug 27, 202418.4718.7018.1418.4918.49181,800
Aug 26, 202418.3518.9318.2518.7118.71169,300
Aug 23, 202418.3318.5618.1418.2718.27302,100
Aug 22, 202418.5918.7018.1318.1818.18131,500
Aug 21, 202418.4018.6318.0618.6018.60211,000
Aug 20, 202418.2918.4517.8718.2018.20218,300
Aug 19, 202417.6318.3117.5118.3018.30236,700
Aug 16, 202417.9518.2717.9518.1118.11267,000
Aug 15, 202418.0518.2617.8317.9117.91177,900
Aug 14, 202417.9418.3117.3917.5517.55135,000
Aug 13, 202417.4617.7717.1817.7617.76277,900
Aug 12, 202417.4117.4416.9717.2917.29216,600
Aug 9, 202417.6317.8217.3317.4717.47223,300
Aug 8, 202417.5017.9217.0617.7417.74218,600
Aug 7, 202417.6717.8917.1117.1417.14200,300
Aug 6, 202417.1417.4716.5517.2317.23471,900
Aug 5, 202416.3417.0716.3416.8916.89378,600
Aug 2, 202417.0517.4716.6317.2417.24407,100
Aug 1, 202419.0619.1317.6617.9517.95291,000
Jul 31, 202419.9019.9218.9819.1919.19487,300
Jul 30, 202419.8320.2219.2619.6819.68264,200
Jul 29, 202419.9420.2419.5919.8019.80245,000
Jul 26, 202420.0020.6719.6119.8419.84421,300
Jul 25, 202419.4020.0919.1919.8719.87546,700
Jul 24, 202419.3819.6919.1119.3019.30473,300
Jul 23, 202418.8419.7218.7819.6019.60516,400
Jul 22, 202418.0918.8117.9118.7818.78301,000
Jul 19, 202418.0118.2417.7417.8817.88244,000
Jul 18, 202418.6118.8017.9017.9917.99297,100
Jul 17, 202418.2718.7318.1418.6118.61455,900
Jul 16, 202419.0219.0218.3718.6718.67538,200
Jul 15, 202417.4018.8917.2818.6118.61673,500
Jul 12, 202417.5717.7317.3417.3817.38453,700
Jul 11, 202417.6017.8417.3017.4417.44372,600
Jul 10, 202417.6317.6917.0917.3017.30302,100
Jul 9, 202418.1318.1917.1217.5017.50425,300
Jul 8, 202418.1418.2517.9118.1818.18471,500
Jul 5, 202417.7318.2617.5918.0618.06452,900
Jul 3, 202418.0618.1917.9117.9917.99193,100
Jul 2, 202417.7418.1317.5618.0418.04590,400
Jul 1, 202418.3218.3917.7817.8017.80711,200
Jun 28, 202418.7119.0818.0518.2618.262,320,400
Jun 27, 202417.7518.7817.7018.7218.72498,100
Jun 26, 202417.7817.7817.4617.5917.59357,600
Jun 25, 202417.0517.5516.7917.5017.50419,100
Jun 24, 202416.6917.1416.5317.0517.05327,300
Jun 21, 202416.5616.9016.3516.7716.77741,900
Jun 20, 202416.8416.9016.2516.5016.50451,500
Jun 18, 202417.3117.3216.6716.8616.86439,500
Jun 17, 202417.6717.7516.9617.3117.311,395,700
Jun 14, 202417.7118.1417.7117.9317.93387,500
Jun 13, 202418.6318.6317.8017.8517.85442,500
Jun 12, 202418.3319.4618.2818.6318.63524,200
Jun 11, 202418.0418.1517.5417.9317.93396,600
Jun 10, 202417.8518.3117.6918.1618.16437,800
Jun 7, 202418.2418.2417.5717.9717.97705,300
Jun 6, 202419.1019.4716.9318.4118.412,929,400
Jun 5, 202421.4721.9921.0621.5321.53906,900
Jun 4, 202421.6421.9721.0621.2721.27456,300
Jun 3, 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

Related Tickers

AVDX AvidXchange Holdings, Inc.
9.72
-0.10%
 
FLYW Flywire Corporation
11.55
+1.67%
 
EVCM EverCommerce Inc.
10.11
-2.41%
 
YEXT Yext, Inc.
6.88
-2.13%
 
INFA Informatica Inc.
19.44
-1.32%
 
ATEN A10 Networks, Inc.
17.50
-0.74%
 
IIIV i3 Verticals, Inc.
25.27
-3.55%
 
BAND Bandwidth Inc.
14.19
-1.87%
 
RPD Rapid7, Inc.
23.14
-2.45%
 
FIVN Five9, Inc.
27.23
-2.92%