Couchbase, Inc. - BASE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	24.35	24.34	24.34	24.37	24.32	355,100
August 14, 2025	24.38	24.33	24.33	24.38	24.29	369,700
August 13, 2025	24.34	24.4	24.4	24.41	24.32	569,184
August 12, 2025	24.33	24.34	24.34	24.34	24.28	789,843
August 11, 2025	24.33	24.3	24.3	24.33	24.27	384,700
August 08, 2025	24.33	24.3	24.3	24.34	24.29	363,700
August 07, 2025	24.34	24.32	24.32	24.34	24.27	408,500
August 06, 2025	24.28	24.3	24.3	24.3	24.24	269,600
August 05, 2025	24.26	24.28	24.28	24.3	24.25	364,919
August 04, 2025	24.3	24.28	24.28	24.3	24.26	252,213
August 01, 2025	24.15	24.24	24.24	24.3	24.15	869,803
July 31, 2025	24.33	24.26	24.26	24.33	24.23	671,912
July 30, 2025	24.29	24.27	24.27	24.31	24.24	518,126
July 29, 2025	24.33	24.27	24.27	24.33	24.27	850,503
July 28, 2025	24.3	24.31	24.31	24.33	24.28	744,100
July 25, 2025	24.29	24.27	24.27	24.31	24.25	265,900
July 24, 2025	24.29	24.25	24.25	24.31	24.25	528,600
July 23, 2025	24.29	24.25	24.25	24.32	24.24	368,800
July 22, 2025	24.26	24.26	24.26	24.3	24.2	939,200
July 21, 2025	24.34	24.28	24.28	24.34	24.24	354,067
July 18, 2025	24.29	24.31	24.31	24.31	24.25	358,244
July 17, 2025	24.32	24.24	24.24	24.33	24.21	460,708
July 16, 2025	24.38	24.26	24.26	24.38	24.25	490,000
July 15, 2025	24.39	24.29	24.29	24.39	24.27	619,200
July 14, 2025	24.26	24.31	24.31	24.33	24.18	483,931
July 11, 2025	24.31	24.3	24.3	24.41	24.26	942,428
July 10, 2025	24.35	24.39	24.39	24.4	24.11	689,300
July 09, 2025	24.49	24.42	24.42	24.49	24.39	448,439
July 08, 2025	24.5	24.4	24.4	24.51	24.38	981,000
July 07, 2025	24.35	24.43	24.43	24.65	24.3	1.65M
July 03, 2025	24.33	24.42	24.42	24.48	24.33	350,600
July 02, 2025	24.31	24.42	24.42	24.43	24.29	1.44M
July 01, 2025	24.36	24.32	24.32	24.36	24.22	1.63M
June 30, 2025	24.36	24.38	24.38	24.43	24.29	1.39M
June 27, 2025	24.45	24.36	24.36	24.5	24.23	1.87M
June 26, 2025	24.27	24.41	24.41	24.41	24.08	1.54M
June 25, 2025	24.4	24.12	24.12	24.45	24.09	2.5M
June 24, 2025	24.48	24.41	24.41	24.59	24.37	2.77M
June 23, 2025	24.34	24.58	24.58	24.86	24.34	4.64M
June 20, 2025	24.45	24.49	24.49	25.16	24.05	13.43M
June 18, 2025	19.6	18.93	18.93	19.61	18.89	567,509
June 17, 2025	19.23	19.61	19.61	20.07	18.93	936,900
June 16, 2025	19.05	19.15	19.15	19.25	18.5	1.12M
June 13, 2025	18.89	19.05	19.05	19.4	18.82	437,216
June 12, 2025	19.37	19.26	19.26	19.48	19.05	988,529
June 11, 2025	19.56	19.38	19.38	19.76	19.29	665,200
June 10, 2025	19.88	19.5	19.5	19.88	19.41	555,446
June 09, 2025	19.28	19.86	19.86	19.98	19.18	777,619
June 06, 2025	19.42	19.22	19.22	19.77	19.21	678,410
June 05, 2025	19.31	19.46	19.46	19.86	19.11	898,900
June 04, 2025	18.07	19.13	19.13	19.54	17.21	1.77M
June 03, 2025	18.46	18.56	18.56	18.64	18.2	775,416
June 02, 2025	17.88	18.35	18.35	18.37	17.59	706,922
May 30, 2025	18.14	18.07	18.07	18.14	17.54	858,741
May 29, 2025	18.22	18.18	18.18	18.39	17.92	297,834
May 28, 2025	18.4	18.06	18.06	18.54	17.99	487,200
May 27, 2025	18.65	18.47	18.47	19.28	18.4	658,400
May 23, 2025	18.21	18.32	18.32	18.53	18.21	405,292
May 22, 2025	18.04	18.56	18.56	18.73	18.04	441,800
May 21, 2025	18.28	18.01	18.01	18.47	17.89	375,744

Couchbase, Inc. (BASE) NASDAQ