Couchbase Inc (BASE)
21.12 +0.60 (2.92%)
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 |
---|---|---|---|---|---|---|
12/03/2024 | 20.25 | 21.37 | 20.25 | 21.12 | 712,744 | 21.12 |
12/02/2024 | 20.50 | 21.00 | 20.28 | 20.52 | 403,732 | 20.52 |
11/29/2024 | 20.46 | 20.59 | 20.22 | 20.51 | 192,612 | 20.51 |
11/27/2024 | 20.51 | 20.75 | 20.06 | 20.33 | 196,623 | 20.33 |
11/26/2024 | 20.58 | 20.88 | 20.40 | 20.42 | 164,808 | 20.42 |
11/25/2024 | 21.25 | 21.54 | 20.62 | 20.64 | 385,316 | 20.64 |
11/22/2024 | 21.10 | 21.52 | 20.79 | 20.93 | 385,140 | 20.93 |
11/21/2024 | 20.66 | 21.35 | 20.54 | 21.02 | 287,654 | 21.02 |
11/20/2024 | 20.41 | 20.56 | 19.88 | 20.39 | 192,508 | 20.39 |
11/19/2024 | 19.38 | 20.24 | 19.30 | 20.19 | 353,060 | 20.19 |
11/18/2024 | 19.31 | 19.70 | 19.12 | 19.64 | 255,832 | 19.64 |
11/15/2024 | 19.39 | 19.85 | 19.04 | 19.25 | 380,680 | 19.25 |
11/14/2024 | 19.39 | 19.58 | 19.10 | 19.18 | 227,262 | 19.18 |
11/13/2024 | 19.57 | 20.11 | 19.48 | 19.53 | 349,417 | 19.53 |
11/12/2024 | 18.55 | 19.58 | 18.47 | 19.57 | 448,094 | 19.57 |
11/11/2024 | 18.49 | 18.56 | 17.86 | 18.55 | 351,744 | 18.55 |
11/08/2024 | 18.06 | 18.26 | 17.80 | 18.17 | 228,987 | 18.17 |
11/07/2024 | 17.70 | 18.18 | 17.70 | 17.94 | 190,288 | 17.94 |
11/06/2024 | 17.81 | 17.97 | 17.36 | 17.80 | 335,032 | 17.80 |
11/05/2024 | 16.08 | 16.74 | 15.64 | 16.72 | 393,679 | 16.72 |
11/04/2024 | 16.25 | 16.29 | 15.84 | 15.93 | 312,959 | 15.93 |
11/01/2024 | 16.18 | 16.52 | 16.17 | 16.25 | 238,978 | 16.25 |
10/31/2024 | 16.35 | 16.49 | 15.97 | 16.07 | 242,372 | 16.07 |
10/30/2024 | 16.57 | 16.75 | 16.42 | 16.44 | 159,765 | 16.44 |
10/29/2024 | 16.42 | 16.62 | 16.29 | 16.57 | 135,021 | 16.57 |
10/28/2024 | 16.33 | 16.63 | 16.26 | 16.46 | 151,268 | 16.46 |
10/25/2024 | 16.39 | 16.70 | 16.19 | 16.30 | 156,222 | 16.30 |
10/24/2024 | 16.36 | 16.50 | 15.96 | 16.15 | 211,422 | 16.15 |
10/23/2024 | 16.65 | 16.84 | 15.88 | 16.25 | 261,092 | 16.25 |
10/22/2024 | 16.98 | 17.06 | 16.70 | 16.72 | 184,264 | 16.72 |
10/21/2024 | 17.29 | 17.43 | 16.59 | 17.11 | 264,788 | 17.11 |
10/18/2024 | 17.20 | 17.66 | 17.12 | 17.38 | 566,868 | 17.38 |
10/17/2024 | 17.10 | 17.34 | 16.68 | 17.07 | 469,796 | 17.07 |
10/16/2024 | 16.92 | 16.92 | 16.22 | 16.32 | 384,176 | 16.32 |
10/15/2024 | 16.43 | 17.18 | 16.23 | 16.83 | 486,801 | 16.83 |
10/14/2024 | 16.18 | 16.75 | 16.07 | 16.62 | 609,918 | 16.62 |
10/11/2024 | 15.59 | 16.16 | 15.54 | 16.09 | 337,420 | 16.09 |
10/10/2024 | 15.11 | 15.62 | 15.06 | 15.61 | 213,487 | 15.61 |
10/09/2024 | 15.32 | 15.71 | 15.24 | 15.35 | 275,365 | 15.35 |
10/08/2024 | 15.47 | 15.65 | 15.28 | 15.36 | 400,625 | 15.36 |
10/07/2024 | 15.28 | 15.53 | 14.96 | 15.40 | 490,753 | 15.40 |
10/04/2024 | 14.62 | 14.74 | 14.32 | 14.65 | 522,625 | 14.65 |
10/03/2024 | 14.78 | 15.11 | 14.18 | 14.37 | 515,516 | 14.37 |
10/02/2024 | 15.03 | 15.44 | 14.62 | 14.93 | 581,837 | 14.93 |
10/01/2024 | 16.00 | 16.21 | 14.90 | 15.05 | 911,814 | 15.05 |
9/30/2024 | 15.18 | 16.14 | 15.14 | 16.12 | 838,449 | 16.12 |
9/27/2024 | 15.02 | 15.38 | 14.89 | 15.29 | 493,369 | 15.29 |
9/26/2024 | 14.65 | 15.01 | 14.25 | 14.91 | 508,873 | 14.91 |
9/25/2024 | 14.59 | 14.76 | 14.22 | 14.47 | 352,881 | 14.47 |
9/24/2024 | 14.56 | 14.87 | 14.21 | 14.59 | 651,020 | 14.59 |
9/23/2024 | 13.73 | 14.00 | 13.53 | 13.99 | 2,631,648 | 13.99 |
9/20/2024 | 14.13 | 14.26 | 13.60 | 13.67 | 2,060,115 | 13.67 |
9/19/2024 | 14.28 | 14.34 | 14.06 | 14.11 | 417,467 | 14.11 |
9/18/2024 | 14.11 | 14.37 | 13.91 | 13.92 | 569,033 | 13.92 |
9/17/2024 | 14.38 | 14.53 | 13.95 | 14.09 | 518,813 | 14.09 |
9/16/2024 | 14.86 | 15.06 | 14.07 | 14.19 | 812,194 | 14.19 |
9/13/2024 | 15.07 | 15.45 | 14.61 | 14.86 | 565,829 | 14.86 |
9/12/2024 | 14.71 | 15.06 | 14.60 | 14.83 | 363,921 | 14.83 |
9/11/2024 | 14.77 | 14.97 | 14.61 | 14.66 | 373,880 | 14.66 |
9/10/2024 | 15.86 | 15.91 | 14.95 | 14.96 | 355,262 | 14.96 |
9/09/2024 | 15.98 | 16.79 | 15.66 | 15.67 | 570,605 | 15.67 |
9/06/2024 | 16.14 | 16.38 | 15.60 | 15.85 | 652,104 | 15.85 |
9/05/2024 | 15.68 | 17.34 | 15.36 | 16.10 | 1,442,462 | 16.10 |
9/04/2024 | 18.89 | 19.45 | 18.59 | 18.99 | 588,697 | 18.99 |