Get the Stockscreener App
20.33
0.44%
-0.09
Couchbase Inc Stock (BASE) Price History
The historical daily chart and data for Couchbase Inc stock (BASE), show that the latest closing stock price as of November 27, 2024, is $20.33.
- Couchbase Inc all-time high stock price is $52.26, occurred on August 31, 2021.
- The lowest Couchbase Inc stock price recorded was $10.19 on November 07, 2022. Since then, Couchbase Inc's stock price has risen over 99.51% to $20.33 now.
- The 52-week high stock price for BASE is $32.00, representing a 57.40% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for BASE is $13.53, indicating a -33.45% decrease from the current share price, occurred on September 23, 2024.
- The closing price of Couchbase Inc (BASE) stock in the beginning of 2023 was $24.66. The stock closed the year at $13.26, a loss of over -46.23% for the year.
The table below shows more information about BASE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $20.75 | $20.06 | $0.69 | 193,162.0 | -0.44% |
| Nov 26, 2024 | $20.88 | $20.40 | $0.48 | 161,047.0 | -1.07% |
| Nov 25, 2024 | $21.54 | $20.62 | $0.92 | 379,937.0 | -1.39% |
| Nov 22, 2024 | $21.52 | $20.79 | $0.73 | 374,590.0 | -0.43% |
| Nov 21, 2024 | $21.35 | $20.54 | $0.815 | 286,833.0 | +3.09% |
| Nov 20, 2024 | $20.56 | $19.88 | $0.68 | 180,356.0 | +0.99% |
| Nov 19, 2024 | $20.24 | $19.30 | $0.94 | 351,691.0 | +2.80% |
| Nov 18, 2024 | $19.70 | $19.12 | $0.58 | 245,190.0 | +2.03% |
| Nov 15, 2024 | $19.85 | $19.04 | $0.81 | 372,006.0 | +0.36% |
| Nov 14, 2024 | $19.58 | $19.10 | $0.48 | 210,945.0 | -1.79% |
| Nov 13, 2024 | $20.11 | $19.48 | $0.63 | 346,278.0 | -0.20% |
| Nov 12, 2024 | $19.58 | $18.47 | $1.11 | 434,735.0 | +5.50% |
| Nov 11, 2024 | $18.56 | $17.86 | $0.6999 | 346,910.0 | +2.09% |
| Nov 08, 2024 | $18.26 | $17.80 | $0.459 | 210,074.0 | +1.28% |
| Nov 07, 2024 | $18.18 | $17.70 | $0.48 | 175,954.0 | +0.79% |
| Nov 06, 2024 | $17.97 | $17.36 | $0.6047 | 325,148.0 | +6.46% |
| Nov 05, 2024 | $16.74 | $15.64 | $1.09 | 392,402.0 | +4.96% |
| Nov 04, 2024 | $16.29 | $15.84 | $0.445 | 305,292.0 | -1.97% |
| Nov 01, 2024 | $16.52 | $16.17 | $0.3529 | 222,132.0 | +1.12% |
| Oct 31, 2024 | $16.49 | $15.97 | $0.52 | 233,985.0 | -2.25% |
| Oct 30, 2024 | $16.75 | $16.42 | $0.33 | 148,574.0 | -0.78% |
| Oct 29, 2024 | $16.62 | $16.29 | $0.3312 | 133,662.0 | +0.67% |
Couchbase Inc Stock (BASE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Couchbase Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BASE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Couchbase Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Couchbase Inc Stock (BASE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $21.54 | $15.64 | $5.89 | 5,707,844.0 | +26.51% |
| Oct, 2024 | $17.66 | $14.18 | $3.48 | 8,329,905.0 | -0.31% |
| Sep, 2024 | $19.78 | $13.53 | $6.25 | 15,288,146.0 | -17.84% |
| Aug, 2024 | $19.68 | $16.34 | $3.34 | 5,520,746.0 | +2.24% |
| Jul, 2024 | $20.67 | $17.09 | $3.58 | 9,242,863.0 | +5.09% |
| Jun, 2024 | $23.11 | $16.25 | $6.86 | 14,865,690.0 | -19.45% |
| May, 2024 | $28.67 | $22.17 | $6.50 | 8,747,813.0 | -6.09% |
| Apr, 2024 | $27.24 | $22.50 | $4.74 | 8,809,383.0 | -8.25% |
| Mar, 2024 | $32.00 | $25.68 | $6.32 | 13,620,573.0 | -6.30% |
| Feb, 2024 | $28.50 | $25.26 | $3.24 | 8,535,138.0 | +12.32% |
| Jan, 2024 | $25.40 | $20.05 | $5.35 | 8,556,081.0 | +11.01% |
Couchbase Inc Stock (BASE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.61 | $18.82 | $5.79 | 11,174,464.0 | +14.66% |
| Nov, 2023 | $19.80 | $14.12 | $5.68 | 3,421,917.0 | +26.22% |
| Oct, 2023 | $17.50 | $14.55 | $2.95 | 3,602,121.0 | -9.32% |
| Sep, 2023 | $20.45 | $16.33 | $4.12 | 8,301,372.0 | +0.35% |
| Aug, 2023 | $17.16 | $14.26 | $2.90 | 3,910,689.0 | +2.46% |
| Jul, 2023 | $16.86 | $13.97 | $2.89 | 5,481,586.0 | +5.50% |
| Jun, 2023 | $22.50 | $13.97 | $8.53 | 15,268,472.0 | -22.90% |
| May, 2023 | $20.70 | $14.45 | $6.25 | 6,926,958.0 | +33.59% |
| Apr, 2023 | $17.04 | $13.28 | $3.76 | 3,933,906.0 | +9.25% |
| Mar, 2023 | $17.69 | $12.97 | $4.72 | 4,675,952.0 | -13.53% |
| Feb, 2023 | $17.29 | $14.73 | $2.56 | 2,541,475.0 | +9.94% |
| Jan, 2023 | $15.19 | $12.61 | $2.58 | 2,531,458.0 | +11.54% |
Couchbase Inc Stock (BASE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.49 | $12.36 | $3.13 | 4,850,275.0 | -2.50% |
| Nov, 2022 | $13.80 | $10.19 | $3.61 | 4,482,277.0 | +6.25% |
| Oct, 2022 | $16.40 | $11.40 | $5.00 | 4,413,070.0 | -10.30% |
| Sep, 2022 | $16.42 | $13.24 | $3.18 | 9,875,825.0 | -13.98% |
| Aug, 2022 | $19.97 | $14.57 | $5.40 | 5,943,897.0 | +8.93% |
| Jul, 2022 | $18.30 | $14.96 | $3.34 | 4,030,146.0 | -7.25% |
| Jun, 2022 | $18.85 | $13.68 | $5.17 | 8,215,479.0 | +15.80% |
| May, 2022 | $18.63 | $11.68 | $6.95 | 6,740,573.0 | -16.59% |
| Apr, 2022 | $18.83 | $16.33 | $2.50 | 5,793,836.0 | -2.41% |
| Mar, 2022 | $21.35 | $14.68 | $6.67 | 14,223,643.0 | -17.32% |
| Feb, 2022 | $25.03 | $17.43 | $7.60 | 7,523,994.0 | -10.07% |
| Jan, 2022 | $25.54 | $19.10 | $6.44 | 12,368,574.0 | -6.13% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):