Couchbase Inc. Common Stock (BASE) Historical Stock Data
13.51 ↑0.93 (7.39%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, BASE is down -0.49% a day on average. There have been 14 days where Couchbase Inc. Common Stock closed green and 16 days where BASE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 13.08 | 13.51 | ↑$0.43 (3.29%) | 12.38 | 13.61 | 310.37K |
| 2022-05-16 | 13.49 | 12.58 | ↓$0.91 (-6.75%) | 12.52 | 13.60 | 249.05K |
| 2022-05-13 | 12.91 | 13.65 | ↑$0.74 (5.73%) | 12.91 | 13.94 | 508.79K |
| 2022-05-12 | 12.01 | 12.48 | ↑$0.47 (3.91%) | 11.68 | 13.16 | 0.93M |
| 2022-05-11 | 13.65 | 12.11 | ↓$1.54 (-11.28%) | 11.89 | 14.00 | 587.08K |
| 2022-05-10 | 14.79 | 13.81 | ↓$0.98 (-6.63%) | 12.72 | 15.37 | 605.91K |
| 2022-05-09 | 16.65 | 14.24 | ↓$2.41 (-14.47%) | 14.18 | 16.99 | 464.58K |
| 2022-05-06 | 17.44 | 17.15 | ↓$0.29 (-1.66%) | 15.82 | 18.08 | 296.77K |
| 2022-05-05 | 18.14 | 17.66 | ↓$0.48 (-2.65%) | 17.37 | 18.22 | 181.85K |
| 2022-05-04 | 17.31 | 18.57 | ↑$1.26 (7.28%) | 16.06 | 18.62 | 228.35K |
| 2022-05-03 | 17.54 | 17.18 | ↓$0.36 (-2.05%) | 17.00 | 18.07 | 119.28K |
| 2022-05-02 | 16.99 | 17.93 | ↑$0.94 (5.53%) | 16.67 | 18.02 | 245.32K |
| 2022-04-29 | 17.38 | 17.00 | ↓$0.38 (-2.19%) | 16.84 | 18.83 | 215.05K |
| 2022-04-28 | 17.25 | 17.57 | ↑$0.32 (1.86%) | 16.43 | 17.77 | 171.55K |
| 2022-04-27 | 16.74 | 16.95 | ↑$0.21 (1.25%) | 16.65 | 17.39 | 154.53K |
| 2022-04-26 | 17.57 | 16.81 | ↓$0.76 (-4.33%) | 16.68 | 17.57 | 283.01K |
| 2022-04-25 | 17.04 | 17.71 | ↑$0.67 (3.93%) | 16.83 | 18.00 | 649.33K |
| 2022-04-22 | 17.06 | 17.03 | ↓$0.03 (-0.18%) | 16.80 | 17.70 | 167.08K |
| 2022-04-21 | 18.46 | 17.17 | ↓$1.29 (-6.99%) | 16.97 | 18.50 | 289.78K |
| 2022-04-20 | 18.19 | 18.16 | ↓$0.03 (-0.16%) | 17.45 | 18.29 | 181.52K |
| 2022-04-19 | 17.40 | 18.21 | ↑$0.81 (4.66%) | 17.40 | 18.46 | 188.73K |
| 2022-04-18 | 18.00 | 17.59 | ↓$0.41 (-2.28%) | 17.10 | 18.05 | 157.95K |
| 2022-04-14 | 18.16 | 18.19 | ↑$0.03 (0.17%) | 17.73 | 18.39 | 160.59K |
| 2022-04-13 | 16.87 | 18.22 | ↑$1.35 (8.00%) | 16.85 | 18.48 | 251.65K |
| 2022-04-12 | 17.52 | 17.05 | ↓$0.47 (-2.68%) | 16.73 | 18.00 | 323.78K |
| 2022-04-11 | 17.00 | 17.39 | ↑$0.39 (2.29%) | 16.71 | 17.90 | 361.62K |
| 2022-04-08 | 17.62 | 17.32 | ↓$0.30 (-1.70%) | 16.79 | 17.62 | 211.58K |
| 2022-04-07 | 17.11 | 17.84 | ↑$0.73 (4.27%) | 17.03 | 18.00 | 366.75K |
| 2022-04-06 | 16.91 | 17.11 | ↑$0.20 (1.18%) | 16.34 | 17.39 | 252.58K |
| 2022-04-05 | 17.87 | 17.51 | ↓$0.36 (-2.01%) | 17.13 | 17.92 | 364.33K |
Create an account or log in to view more rows.
$BASE day trade is ok to buy here but sell later
$BASE wow! I sold too early
$BASE Buy the dip.
$BASE the catalyst we need !
$BASE I love this stonk!
$BASE I'm not afraid.
I'm long
And I'm strong..........
$BASE it's going down??
$BASE Time to buy here
$BASE Keep up the pressure.
$BASE enjoy your weekend