Couchbase, Inc. - Common Stock (BASE)
17.51
0.00 (0.00%)
Couchbase Inc. is a software technology company that specializes in delivering a modern database platform designed for business-critical applications
Its core product is a NoSQL database that combines the flexibility of document-oriented storage with the scaling capabilities required for high-performance environments. The company's solutions enable organizations to efficiently manage and analyze vast amounts of data in real-time, supporting use cases in various sectors such as finance, healthcare, and e-commerce. By providing tools for seamless integration, sophisticated data management, and enhanced analytics, Couchbase empowers businesses to innovate and enhance their customer experiences through data-driven insights.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 17.48 | 17.96 | 17.34 | 17.51 | 474,153 | 17.51 |
| 3/04/2025 | 16.82 | 17.68 | 16.81 | 17.45 | 664,289 | 17.45 |
| 3/03/2025 | 17.65 | 17.82 | 17.06 | 17.09 | 657,072 | 17.09 |
| 2/28/2025 | 17.12 | 17.73 | 17.05 | 17.65 | 423,924 | 17.65 |
| 2/27/2025 | 18.29 | 18.47 | 17.31 | 17.53 | 595,665 | 17.53 |
| 2/26/2025 | 18.11 | 19.10 | 17.50 | 18.26 | 1,374,011 | 18.26 |
| 2/25/2025 | 16.50 | 16.79 | 15.84 | 16.25 | 987,343 | 16.25 |
| 2/24/2025 | 18.00 | 18.06 | 16.53 | 16.55 | 712,719 | 16.55 |
| 2/21/2025 | 18.47 | 18.55 | 17.84 | 17.90 | 904,260 | 17.90 |
| 2/20/2025 | 18.49 | 18.50 | 18.00 | 18.30 | 979,952 | 18.30 |
| 2/19/2025 | 18.77 | 18.87 | 18.41 | 18.53 | 480,671 | 18.53 |
| 2/18/2025 | 18.61 | 18.91 | 18.54 | 18.87 | 322,831 | 18.87 |
| 2/14/2025 | 18.90 | 18.91 | 18.20 | 18.48 | 184,762 | 18.48 |
| 2/13/2025 | 19.17 | 19.18 | 18.69 | 18.80 | 248,709 | 18.80 |
| 2/12/2025 | 18.54 | 19.32 | 18.46 | 19.14 | 281,550 | 19.14 |
| 2/11/2025 | 18.52 | 18.93 | 18.52 | 18.72 | 238,927 | 18.72 |
| 2/10/2025 | 18.48 | 18.96 | 18.41 | 18.90 | 352,822 | 18.90 |
| 2/07/2025 | 18.52 | 18.72 | 18.25 | 18.36 | 306,704 | 18.36 |
| 2/06/2025 | 18.78 | 19.05 | 18.43 | 18.49 | 447,247 | 18.49 |
| 2/05/2025 | 18.28 | 18.85 | 18.19 | 18.84 | 489,563 | 18.84 |
| 2/04/2025 | 17.72 | 18.58 | 17.72 | 18.35 | 529,376 | 18.35 |
| 2/03/2025 | 17.30 | 17.94 | 17.02 | 17.66 | 415,076 | 17.66 |
| 1/31/2025 | 17.41 | 17.77 | 17.39 | 17.74 | 689,527 | 17.74 |
| 1/30/2025 | 17.47 | 17.70 | 17.25 | 17.38 | 363,372 | 17.38 |
| 1/29/2025 | 18.20 | 18.25 | 17.24 | 17.47 | 268,771 | 17.47 |
| 1/28/2025 | 17.18 | 18.50 | 17.09 | 18.27 | 471,793 | 18.27 |
| 1/27/2025 | 17.02 | 17.70 | 16.82 | 17.11 | 656,187 | 17.11 |
| 1/24/2025 | 17.53 | 18.35 | 17.28 | 17.29 | 1,085,710 | 17.29 |
| 1/23/2025 | 16.88 | 17.53 | 16.77 | 17.51 | 514,271 | 17.51 |
| 1/22/2025 | 16.75 | 17.00 | 16.50 | 17.00 | 324,110 | 17.00 |
| 1/21/2025 | 16.71 | 17.21 | 16.66 | 16.70 | 396,569 | 16.70 |
| 1/17/2025 | 16.60 | 16.94 | 16.16 | 16.45 | 254,467 | 16.45 |
| 1/16/2025 | 16.00 | 16.44 | 15.93 | 16.36 | 262,138 | 16.36 |
| 1/15/2025 | 16.25 | 16.35 | 15.58 | 16.00 | 444,817 | 16.00 |
| 1/14/2025 | 16.04 | 16.41 | 15.83 | 15.94 | 456,982 | 15.94 |
| 1/13/2025 | 15.60 | 16.06 | 15.52 | 15.97 | 361,320 | 15.97 |
| 1/10/2025 | 15.77 | 16.00 | 15.43 | 15.80 | 553,701 | 15.80 |
| 1/08/2025 | 15.67 | 16.21 | 15.67 | 16.00 | 418,115 | 16.00 |
| 1/07/2025 | 16.22 | 16.28 | 15.69 | 15.83 | 357,346 | 15.83 |
| 1/06/2025 | 15.99 | 16.47 | 15.86 | 16.28 | 301,029 | 16.28 |
| 1/03/2025 | 15.65 | 15.90 | 15.58 | 15.81 | 276,427 | 15.81 |
| 1/02/2025 | 15.73 | 15.73 | 15.14 | 15.55 | 339,400 | 15.55 |
| 12/31/2024 | 15.27 | 0.00 | 15.59 | 15.59 | 0 | 15.59 |
| 12/30/2024 | 15.13 | 15.33 | 15.02 | 15.27 | 316,253 | 15.27 |
| 12/27/2024 | 15.47 | 15.55 | 15.10 | 15.24 | 439,167 | 15.24 |
| 12/26/2024 | 15.50 | 15.69 | 15.33 | 15.59 | 268,263 | 15.59 |
| 12/24/2024 | 15.24 | 15.53 | 15.24 | 15.50 | 157,879 | 15.50 |
| 12/23/2024 | 15.40 | 15.49 | 15.07 | 15.27 | 368,354 | 15.27 |
| 12/20/2024 | 15.14 | 15.55 | 15.12 | 15.44 | 702,030 | 15.44 |
| 12/19/2024 | 15.56 | 15.82 | 15.26 | 15.36 | 497,360 | 15.36 |
| 12/18/2024 | 15.77 | 15.94 | 14.84 | 15.26 | 667,188 | 15.26 |
| 12/17/2024 | 15.43 | 15.82 | 15.34 | 15.69 | 330,497 | 15.69 |
| 12/16/2024 | 15.20 | 15.68 | 14.84 | 15.54 | 623,291 | 15.54 |
| 12/13/2024 | 16.10 | 16.30 | 15.30 | 15.34 | 489,545 | 15.34 |
| 12/12/2024 | 16.53 | 16.71 | 16.13 | 16.15 | 389,661 | 16.15 |
| 12/11/2024 | 15.88 | 16.30 | 15.84 | 16.07 | 360,796 | 16.07 |
| 12/10/2024 | 15.83 | 16.08 | 15.64 | 15.87 | 484,883 | 15.87 |
| 12/09/2024 | 16.62 | 16.77 | 15.69 | 15.90 | 591,824 | 15.90 |
| 12/06/2024 | 16.47 | 16.75 | 15.91 | 16.38 | 801,231 | 16.38 |