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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2025	24.51	24.51	24.51	24.51	24.51	0
September 23, 2025	24.5	24.51	24.51	24.53	24.5	4.93M
September 22, 2025	24.52	24.5	24.5	24.56	24.48	2.44M
September 19, 2025	24.5	24.51	24.51	24.72	24.48	2.13M
September 18, 2025	24.49	24.49	24.49	24.51	24.48	1.13M
September 17, 2025	24.4	24.44	24.44	24.45	24.4	925,833
September 16, 2025	24.42	24.42	24.42	24.43	24.35	926,408
September 15, 2025	24.42	24.42	24.42	24.43	24.41	1M
September 12, 2025	24.41	24.4	24.4	24.43	24.4	895,900
September 11, 2025	24.43	24.42	24.42	24.43	24.41	545,600
September 10, 2025	24.44	24.42	24.42	24.45	24.4	979,300
September 09, 2025	24.45	24.43	24.43	24.45	24.43	285,900
September 08, 2025	24.45	24.44	24.44	24.46	24.43	467,501
September 05, 2025	24.5	24.44	24.44	24.5	24.43	809,914
September 04, 2025	24.42	24.44	24.44	24.45	24.38	609,415
September 03, 2025	24.4	24.42	24.42	24.44	24.37	927,700
September 02, 2025	24.38	24.39	24.39	24.4	24.37	777,700
August 29, 2025	24.39	24.39	24.39	24.4	24.38	487,824
August 28, 2025	24.4	24.4	24.4	24.42	24.38	641,400
August 27, 2025	24.42	24.4	24.4	24.44	24.36	1.56M
August 26, 2025	24.36	24.38	24.38	24.39	24.35	553,200
August 25, 2025	24.4	24.34	24.34	24.41	24.34	368,076
August 22, 2025	24.35	24.37	24.37	24.44	24.33	909,700
August 21, 2025	24.34	24.35	24.35	24.36	24.34	288,121
August 20, 2025	24.34	24.36	24.36	24.36	24.31	641,202
August 19, 2025	24.34	24.34	24.34	24.37	24.33	1.31M
August 18, 2025	24.34	24.36	24.36	24.37	24.33	511,100
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

Couchbase, Inc. (BASE) NASDAQ