NasdaqGS - Delayed Quote • USD
Couchbase, Inc. (BASE)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 24.29 | 24.53 | 23.93 | 24.06 | 24.06 | 365,900 |
Apr 23, 2024 | 23.17 | 24.20 | 23.13 | 24.09 | 24.09 | 423,300 |
Apr 22, 2024 | 23.16 | 23.22 | 22.58 | 23.05 | 23.05 | 456,100 |
Apr 19, 2024 | 23.40 | 23.64 | 22.50 | 22.90 | 22.90 | 476,100 |
Apr 18, 2024 | 23.82 | 24.26 | 23.43 | 23.52 | 23.52 | 387,500 |
Apr 17, 2024 | 24.58 | 24.93 | 23.83 | 23.83 | 23.83 | 313,800 |
Apr 16, 2024 | 24.01 | 24.73 | 23.44 | 24.35 | 24.35 | 395,100 |
Apr 15, 2024 | 24.70 | 24.73 | 23.70 | 24.02 | 24.02 | 526,800 |
Apr 12, 2024 | 25.17 | 25.45 | 24.58 | 24.67 | 24.67 | 493,200 |
Apr 11, 2024 | 25.35 | 25.67 | 25.10 | 25.45 | 25.45 | 444,000 |
Apr 10, 2024 | 24.82 | 25.73 | 24.43 | 25.18 | 25.18 | 881,700 |
Apr 9, 2024 | 26.74 | 26.74 | 25.36 | 25.55 | 25.55 | 410,000 |
Apr 8, 2024 | 27.05 | 27.24 | 26.47 | 26.59 | 26.59 | 422,800 |
Apr 5, 2024 | 26.28 | 27.08 | 26.10 | 26.91 | 26.91 | 559,500 |
Apr 4, 2024 | 26.54 | 27.03 | 25.94 | 26.11 | 26.11 | 339,700 |
Apr 3, 2024 | 26.05 | 26.39 | 25.82 | 26.27 | 26.27 | 269,800 |
Apr 2, 2024 | 25.68 | 26.19 | 25.39 | 26.05 | 26.05 | 286,900 |
Apr 1, 2024 | 26.31 | 26.56 | 25.84 | 26.16 | 26.16 | 243,600 |
Mar 28, 2024 | 26.06 | 26.79 | 26.02 | 26.31 | 26.31 | 557,200 |
Mar 27, 2024 | 26.31 | 26.34 | 25.68 | 26.12 | 26.12 | 313,800 |
Mar 26, 2024 | 26.76 | 26.92 | 25.97 | 25.98 | 25.98 | 273,600 |
Mar 25, 2024 | 26.64 | 27.18 | 26.58 | 26.67 | 26.67 | 273,400 |
Mar 22, 2024 | 27.52 | 27.74 | 26.48 | 26.78 | 26.78 | 561,800 |
Mar 21, 2024 | 27.39 | 28.42 | 27.34 | 27.40 | 27.40 | 1,008,600 |
Mar 20, 2024 | 27.00 | 27.38 | 26.09 | 27.24 | 27.24 | 529,700 |
Mar 19, 2024 | 26.64 | 27.17 | 26.17 | 26.95 | 26.95 | 392,400 |
Mar 18, 2024 | 27.20 | 27.45 | 26.56 | 27.03 | 27.03 | 1,163,600 |
Mar 15, 2024 | 27.79 | 27.87 | 26.96 | 27.19 | 27.19 | 1,132,900 |
Mar 14, 2024 | 27.88 | 28.69 | 27.73 | 28.08 | 28.08 | 900,500 |
Mar 13, 2024 | 27.83 | 28.15 | 27.18 | 27.88 | 27.88 | 466,000 |
Mar 12, 2024 | 27.22 | 27.81 | 27.22 | 27.65 | 27.65 | 411,100 |
Mar 11, 2024 | 27.91 | 27.92 | 26.92 | 27.07 | 27.07 | 512,400 |
Mar 8, 2024 | 28.17 | 29.00 | 27.34 | 28.33 | 28.33 | 1,342,500 |
Mar 7, 2024 | 27.98 | 29.69 | 27.98 | 29.26 | 29.26 | 771,300 |
Mar 6, 2024 | 31.12 | 32.00 | 27.52 | 27.98 | 27.98 | 1,546,900 |
Mar 5, 2024 | 27.85 | 27.85 | 26.70 | 26.90 | 26.90 | 741,000 |
Mar 4, 2024 | 28.82 | 28.82 | 27.58 | 27.97 | 27.97 | 416,300 |
Mar 1, 2024 | 28.01 | 28.95 | 27.70 | 28.76 | 28.76 | 510,300 |
Feb 29, 2024 | 27.85 | 28.12 | 27.44 | 28.08 | 28.08 | 335,800 |
Feb 28, 2024 | 27.07 | 27.69 | 26.81 | 27.48 | 27.48 | 324,800 |
Feb 27, 2024 | 28.18 | 28.45 | 27.22 | 27.45 | 27.45 | 290,400 |
Feb 26, 2024 | 27.65 | 28.35 | 27.23 | 28.01 | 28.01 | 283,100 |
Feb 23, 2024 | 27.59 | 27.79 | 27.11 | 27.37 | 27.37 | 329,600 |
Feb 22, 2024 | 27.46 | 27.91 | 27.20 | 27.54 | 27.54 | 329,400 |
Feb 21, 2024 | 26.63 | 26.94 | 26.43 | 26.81 | 26.81 | 186,900 |
Feb 20, 2024 | 26.95 | 27.20 | 26.41 | 26.92 | 26.92 | 363,500 |
Feb 16, 2024 | 27.87 | 28.50 | 27.40 | 27.93 | 27.93 | 386,000 |
Feb 15, 2024 | 27.56 | 28.18 | 27.24 | 28.07 | 28.07 | 364,700 |
Feb 14, 2024 | 26.69 | 27.70 | 26.53 | 27.48 | 27.48 | 317,600 |
Feb 13, 2024 | 26.83 | 27.10 | 25.76 | 26.30 | 26.30 | 437,300 |
Feb 12, 2024 | 28.03 | 28.44 | 27.44 | 27.51 | 27.51 | 387,900 |
Feb 9, 2024 | 27.78 | 28.02 | 27.29 | 27.92 | 27.92 | 488,700 |
Feb 8, 2024 | 27.25 | 27.88 | 27.16 | 27.49 | 27.49 | 358,400 |
Feb 7, 2024 | 27.42 | 27.60 | 26.97 | 27.34 | 27.34 | 373,200 |
Feb 6, 2024 | 27.64 | 27.64 | 26.71 | 27.28 | 27.28 | 559,300 |
Feb 5, 2024 | 26.83 | 27.56 | 26.56 | 27.49 | 27.49 | 981,700 |
Feb 2, 2024 | 26.00 | 27.61 | 25.98 | 27.08 | 27.08 | 972,000 |
Feb 1, 2024 | 25.31 | 26.21 | 25.26 | 26.18 | 26.18 | 557,700 |
Jan 31, 2024 | 24.47 | 25.40 | 24.41 | 25.00 | 25.00 | 1,063,300 |
Jan 30, 2024 | 24.60 | 25.00 | 24.16 | 24.68 | 24.68 | 387,200 |
Jan 29, 2024 | 24.39 | 24.73 | 23.82 | 24.72 | 24.72 | 330,800 |
Jan 26, 2024 | 24.82 | 24.90 | 24.09 | 24.22 | 24.22 | 251,000 |
Jan 25, 2024 | 25.00 | 25.39 | 24.68 | 24.85 | 24.85 | 487,300 |
Jan 24, 2024 | 25.25 | 25.25 | 24.42 | 24.60 | 24.60 | 630,800 |
Jan 23, 2024 | 25.00 | 25.01 | 24.63 | 24.77 | 24.77 | 325,200 |
Jan 22, 2024 | 23.99 | 24.99 | 23.93 | 24.80 | 24.80 | 562,400 |
Jan 19, 2024 | 23.88 | 24.07 | 23.30 | 23.94 | 23.94 | 501,000 |
Jan 18, 2024 | 24.16 | 24.31 | 23.15 | 23.66 | 23.66 | 264,500 |
Jan 17, 2024 | 23.35 | 24.19 | 22.73 | 24.16 | 24.16 | 295,700 |
Jan 16, 2024 | 23.15 | 23.88 | 22.72 | 23.75 | 23.75 | 391,000 |
Jan 12, 2024 | 23.36 | 23.72 | 23.05 | 23.37 | 23.37 | 380,200 |
Jan 11, 2024 | 22.50 | 23.18 | 22.22 | 23.15 | 23.15 | 301,600 |
Jan 10, 2024 | 22.24 | 22.67 | 21.69 | 22.46 | 22.46 | 296,700 |
Jan 9, 2024 | 22.00 | 22.51 | 21.75 | 22.31 | 22.31 | 564,900 |
Jan 8, 2024 | 21.98 | 22.79 | 21.44 | 22.75 | 22.75 | 370,700 |
Jan 5, 2024 | 20.56 | 21.14 | 20.05 | 20.98 | 20.98 | 241,100 |
Jan 4, 2024 | 20.48 | 20.89 | 20.10 | 20.75 | 20.75 | 230,300 |
Jan 3, 2024 | 20.93 | 21.36 | 20.31 | 20.41 | 20.41 | 371,500 |
Jan 2, 2024 | 22.26 | 22.26 | 20.96 | 21.13 | 21.13 | 363,900 |
Dec 29, 2023 | 22.95 | 22.95 | 22.50 | 22.52 | 22.52 | 180,300 |
Dec 28, 2023 | 23.15 | 23.30 | 22.84 | 22.95 | 22.95 | 193,500 |
Dec 27, 2023 | 22.73 | 23.12 | 22.68 | 23.12 | 23.12 | 286,700 |
Dec 26, 2023 | 23.07 | 23.29 | 22.72 | 22.73 | 22.73 | 340,800 |
Dec 22, 2023 | 22.69 | 23.05 | 22.41 | 23.00 | 23.00 | 594,100 |
Dec 21, 2023 | 22.88 | 22.97 | 22.13 | 22.56 | 22.56 | 441,700 |
Dec 20, 2023 | 23.15 | 23.59 | 22.53 | 22.59 | 22.59 | 811,600 |
Dec 19, 2023 | 23.53 | 23.76 | 22.69 | 23.26 | 23.26 | 762,200 |
Dec 18, 2023 | 23.50 | 24.05 | 23.25 | 24.01 | 24.01 | 1,049,800 |
Dec 15, 2023 | 24.57 | 24.61 | 22.55 | 23.84 | 23.84 | 1,399,200 |
Dec 14, 2023 | 22.09 | 24.53 | 22.02 | 24.52 | 24.52 | 1,453,700 |
Dec 13, 2023 | 21.59 | 21.79 | 21.23 | 21.78 | 21.78 | 781,300 |
Dec 12, 2023 | 21.44 | 21.62 | 21.00 | 21.59 | 21.59 | 451,700 |
Dec 11, 2023 | 20.44 | 21.79 | 20.00 | 21.62 | 21.62 | 822,700 |
Dec 8, 2023 | 19.47 | 20.35 | 19.26 | 20.35 | 20.35 | 367,000 |
Dec 7, 2023 | 21.66 | 21.85 | 18.82 | 19.49 | 19.49 | 558,500 |
Dec 6, 2023 | 20.54 | 20.55 | 19.88 | 19.93 | 19.93 | 512,600 |
Dec 5, 2023 | 19.58 | 20.48 | 19.50 | 20.45 | 20.45 | 275,800 |
Dec 4, 2023 | 20.20 | 20.20 | 19.54 | 20.02 | 20.02 | 257,500 |
Dec 1, 2023 | 19.78 | 20.28 | 19.64 | 20.17 | 20.17 | 254,000 |
Nov 30, 2023 | 19.64 | 19.80 | 19.42 | 19.64 | 19.64 | 266,400 |
Nov 29, 2023 | 19.32 | 19.73 | 19.22 | 19.51 | 19.51 | 153,600 |
Nov 28, 2023 | 18.83 | 19.19 | 18.76 | 18.98 | 18.98 | 174,700 |
Nov 27, 2023 | 18.59 | 18.98 | 18.27 | 18.93 | 18.93 | 211,400 |
Nov 24, 2023 | 18.83 | 18.99 | 18.32 | 18.73 | 18.73 | 104,200 |
Nov 22, 2023 | 18.96 | 19.10 | 18.72 | 18.92 | 18.92 | 101,600 |
Nov 21, 2023 | 18.67 | 18.95 | 18.42 | 18.69 | 18.69 | 130,800 |
Nov 20, 2023 | 18.16 | 19.11 | 18.09 | 18.97 | 18.97 | 153,900 |
Nov 17, 2023 | 17.56 | 18.26 | 17.25 | 18.23 | 18.23 | 176,500 |
Nov 16, 2023 | 17.46 | 17.58 | 16.99 | 17.46 | 17.46 | 108,600 |
Nov 15, 2023 | 17.97 | 18.32 | 17.20 | 17.53 | 17.53 | 230,800 |
Nov 14, 2023 | 17.13 | 18.05 | 16.90 | 18.05 | 18.05 | 229,400 |
Nov 13, 2023 | 16.36 | 16.72 | 16.32 | 16.71 | 16.71 | 107,000 |
Nov 10, 2023 | 16.14 | 16.56 | 16.14 | 16.48 | 16.48 | 83,500 |
Nov 9, 2023 | 16.57 | 16.62 | 15.88 | 16.13 | 16.13 | 83,200 |
Nov 8, 2023 | 16.65 | 16.85 | 16.26 | 16.62 | 16.62 | 106,500 |
Nov 7, 2023 | 15.07 | 16.62 | 15.07 | 16.51 | 16.51 | 240,100 |
Nov 6, 2023 | 15.20 | 15.20 | 14.68 | 15.01 | 15.01 | 88,600 |
Nov 3, 2023 | 14.57 | 15.09 | 14.35 | 15.07 | 15.07 | 227,900 |
Nov 2, 2023 | 14.94 | 15.20 | 14.12 | 14.32 | 14.32 | 228,700 |
Nov 1, 2023 | 15.43 | 15.47 | 14.64 | 14.78 | 14.78 | 218,300 |
Oct 31, 2023 | 15.20 | 15.88 | 15.08 | 15.56 | 15.56 | 217,700 |
Oct 30, 2023 | 15.33 | 15.33 | 15.07 | 15.25 | 15.25 | 103,600 |
Oct 27, 2023 | 15.13 | 15.23 | 14.78 | 15.13 | 15.13 | 97,000 |
Oct 26, 2023 | 14.96 | 15.21 | 14.64 | 15.05 | 15.05 | 124,700 |
Oct 25, 2023 | 15.14 | 15.23 | 14.87 | 14.91 | 14.91 | 98,100 |
Oct 24, 2023 | 15.03 | 15.48 | 15.03 | 15.36 | 15.36 | 102,500 |
Oct 23, 2023 | 14.87 | 15.17 | 14.55 | 14.95 | 14.95 | 124,100 |
Oct 20, 2023 | 15.21 | 15.21 | 14.59 | 14.92 | 14.92 | 156,200 |
Oct 19, 2023 | 15.14 | 15.36 | 14.96 | 15.14 | 15.14 | 104,900 |
Oct 18, 2023 | 15.29 | 15.68 | 14.99 | 15.14 | 15.14 | 174,600 |
Oct 17, 2023 | 15.47 | 15.87 | 15.38 | 15.48 | 15.48 | 152,500 |
Oct 16, 2023 | 15.19 | 16.01 | 15.12 | 15.70 | 15.70 | 207,800 |
Oct 13, 2023 | 15.90 | 16.08 | 15.03 | 15.05 | 15.05 | 213,500 |
Oct 12, 2023 | 16.36 | 16.36 | 15.78 | 15.85 | 15.85 | 184,600 |
Oct 11, 2023 | 17.02 | 17.13 | 16.38 | 16.41 | 16.41 | 148,800 |
Oct 10, 2023 | 17.12 | 17.50 | 16.94 | 16.98 | 16.98 | 212,900 |
Oct 9, 2023 | 17.11 | 17.39 | 16.74 | 17.12 | 17.12 | 155,000 |
Oct 6, 2023 | 16.78 | 17.41 | 16.69 | 17.30 | 17.30 | 154,700 |
Oct 5, 2023 | 16.75 | 16.87 | 16.32 | 16.87 | 16.87 | 288,500 |
Oct 4, 2023 | 16.67 | 16.95 | 16.61 | 16.75 | 16.75 | 112,700 |
Oct 3, 2023 | 16.90 | 17.00 | 16.52 | 16.64 | 16.64 | 250,000 |
Oct 2, 2023 | 17.14 | 17.42 | 17.01 | 17.02 | 17.02 | 218,800 |
Sep 29, 2023 | 17.26 | 17.48 | 17.03 | 17.16 | 17.16 | 366,800 |
Sep 28, 2023 | 17.06 | 17.38 | 16.88 | 17.13 | 17.13 | 275,200 |
Sep 27, 2023 | 17.00 | 17.43 | 17.00 | 17.19 | 17.19 | 155,500 |
Sep 26, 2023 | 17.30 | 17.66 | 16.91 | 16.95 | 16.95 | 134,600 |
Sep 25, 2023 | 17.40 | 17.66 | 17.23 | 17.47 | 17.47 | 197,600 |
Sep 22, 2023 | 17.38 | 17.69 | 17.25 | 17.45 | 17.45 | 271,800 |
Sep 21, 2023 | 17.31 | 17.55 | 17.11 | 17.35 | 17.35 | 794,900 |
Sep 20, 2023 | 17.69 | 18.04 | 17.46 | 17.48 | 17.48 | 391,400 |
Sep 19, 2023 | 18.55 | 18.70 | 17.40 | 17.91 | 17.91 | 664,100 |
Sep 18, 2023 | 19.34 | 19.40 | 17.93 | 18.74 | 18.74 | 674,300 |
Sep 15, 2023 | 19.03 | 19.58 | 18.70 | 19.51 | 19.51 | 696,400 |
Sep 14, 2023 | 18.84 | 19.33 | 18.47 | 19.14 | 19.14 | 272,400 |
Sep 13, 2023 | 18.75 | 18.89 | 18.52 | 18.79 | 18.79 | 203,900 |
Sep 12, 2023 | 19.00 | 19.38 | 18.74 | 18.76 | 18.76 | 381,200 |
Sep 11, 2023 | 19.75 | 20.03 | 18.71 | 19.34 | 19.34 | 600,700 |
Sep 8, 2023 | 19.92 | 20.45 | 19.52 | 20.24 | 20.24 | 815,900 |
Sep 7, 2023 | 17.01 | 20.04 | 16.53 | 19.72 | 19.72 | 1,308,700 |
Sep 6, 2023 | 17.06 | 17.22 | 16.33 | 16.50 | 16.50 | 302,200 |
Sep 5, 2023 | 16.96 | 17.34 | 16.71 | 17.03 | 17.03 | 219,700 |
Sep 1, 2023 | 17.31 | 17.59 | 17.02 | 17.04 | 17.04 | 184,800 |
Aug 31, 2023 | 16.18 | 17.16 | 16.18 | 17.10 | 17.10 | 451,800 |
Aug 30, 2023 | 15.89 | 16.41 | 15.61 | 16.16 | 16.16 | 365,500 |
Aug 29, 2023 | 15.96 | 16.37 | 15.85 | 15.90 | 15.90 | 207,500 |
Aug 28, 2023 | 15.83 | 16.25 | 15.78 | 16.06 | 16.06 | 119,500 |
Aug 25, 2023 | 15.37 | 15.93 | 15.31 | 15.80 | 15.80 | 145,200 |
Aug 24, 2023 | 15.92 | 15.92 | 15.32 | 15.34 | 15.34 | 90,200 |
Aug 23, 2023 | 15.37 | 15.93 | 15.02 | 15.78 | 15.78 | 164,800 |
Aug 22, 2023 | 15.65 | 15.76 | 15.39 | 15.50 | 15.50 | 110,600 |
Aug 21, 2023 | 14.79 | 15.56 | 14.79 | 15.52 | 15.52 | 166,000 |
Aug 18, 2023 | 14.38 | 14.89 | 14.26 | 14.76 | 14.76 | 138,000 |
Aug 17, 2023 | 15.13 | 15.14 | 14.61 | 14.75 | 14.75 | 182,900 |
Aug 16, 2023 | 15.20 | 15.32 | 15.08 | 15.09 | 15.09 | 74,200 |
Aug 15, 2023 | 15.34 | 15.43 | 15.16 | 15.21 | 15.21 | 82,900 |
Aug 14, 2023 | 15.13 | 15.42 | 15.11 | 15.39 | 15.39 | 95,500 |
Aug 11, 2023 | 14.80 | 15.27 | 14.80 | 15.18 | 15.18 | 110,600 |
Aug 10, 2023 | 15.17 | 15.30 | 14.86 | 14.96 | 14.96 | 189,800 |
Aug 9, 2023 | 15.40 | 15.40 | 14.90 | 14.96 | 14.96 | 352,900 |
Aug 8, 2023 | 15.69 | 15.73 | 14.94 | 15.38 | 15.38 | 170,300 |
Aug 7, 2023 | 15.90 | 16.02 | 15.34 | 15.99 | 15.99 | 107,700 |
Aug 4, 2023 | 15.96 | 16.28 | 15.83 | 15.86 | 15.86 | 265,300 |
Aug 3, 2023 | 15.16 | 15.99 | 15.06 | 15.92 | 15.92 | 151,100 |
Aug 2, 2023 | 16.26 | 16.26 | 15.36 | 15.46 | 15.46 | 176,000 |
Aug 1, 2023 | 16.49 | 16.62 | 16.34 | 16.57 | 16.57 | 174,500 |
Jul 31, 2023 | 16.40 | 16.85 | 16.19 | 16.69 | 16.69 | 362,500 |
Jul 28, 2023 | 16.26 | 16.55 | 16.15 | 16.37 | 16.37 | 263,100 |
Jul 27, 2023 | 16.29 | 16.54 | 16.01 | 16.10 | 16.10 | 304,100 |
Jul 26, 2023 | 15.91 | 16.13 | 15.81 | 16.11 | 16.11 | 254,200 |
Jul 25, 2023 | 15.84 | 16.46 | 15.80 | 16.10 | 16.10 | 272,200 |
Jul 24, 2023 | 15.90 | 15.93 | 15.62 | 15.88 | 15.88 | 163,600 |
Jul 21, 2023 | 16.01 | 16.22 | 15.78 | 15.84 | 15.84 | 235,400 |
Jul 20, 2023 | 16.24 | 16.25 | 15.38 | 15.77 | 15.77 | 400,100 |
Jul 19, 2023 | 16.50 | 16.86 | 15.94 | 16.30 | 16.30 | 431,600 |
Jul 18, 2023 | 15.72 | 16.48 | 15.72 | 16.43 | 16.43 | 295,500 |
Jul 17, 2023 | 14.97 | 15.81 | 14.95 | 15.66 | 15.66 | 235,000 |
Jul 14, 2023 | 15.29 | 15.52 | 14.85 | 14.95 | 14.95 | 278,800 |
Jul 13, 2023 | 15.26 | 15.37 | 14.97 | 15.30 | 15.30 | 253,000 |
Jul 12, 2023 | 15.10 | 15.27 | 14.88 | 15.18 | 15.18 | 221,700 |
Jul 11, 2023 | 14.77 | 15.05 | 14.71 | 14.92 | 14.92 | 267,400 |
Jul 10, 2023 | 14.07 | 14.73 | 13.97 | 14.71 | 14.71 | 290,700 |
Jul 7, 2023 | 14.74 | 15.02 | 14.07 | 14.16 | 14.16 | 269,100 |
Jul 6, 2023 | 15.00 | 15.00 | 14.50 | 14.73 | 14.73 | 423,600 |
Jul 5, 2023 | 15.27 | 15.45 | 14.93 | 15.22 | 15.22 | 264,100 |
Jul 3, 2023 | 15.80 | 15.83 | 15.14 | 15.36 | 15.36 | 192,600 |
Jun 30, 2023 | 15.31 | 15.96 | 15.18 | 15.82 | 15.82 | 598,400 |
Jun 29, 2023 | 14.98 | 15.16 | 14.75 | 15.14 | 15.14 | 230,800 |
Jun 28, 2023 | 14.35 | 14.97 | 14.20 | 14.94 | 14.94 | 419,200 |
Jun 27, 2023 | 14.16 | 14.49 | 13.97 | 14.35 | 14.35 | 347,600 |
Jun 26, 2023 | 14.50 | 14.71 | 14.16 | 14.17 | 14.17 | 270,700 |
Jun 23, 2023 | 14.65 | 14.86 | 14.40 | 14.63 | 14.63 | 1,342,000 |
Jun 22, 2023 | 14.62 | 14.94 | 14.30 | 14.87 | 14.87 | 336,000 |
Jun 21, 2023 | 15.14 | 15.22 | 14.79 | 14.83 | 14.83 | 445,300 |
Jun 20, 2023 | 15.26 | 15.71 | 15.02 | 15.21 | 15.21 | 424,900 |
Jun 16, 2023 | 16.65 | 16.65 | 15.40 | 15.44 | 15.44 | 958,500 |
Jun 15, 2023 | 16.04 | 16.75 | 15.92 | 16.64 | 16.64 | 568,600 |
Jun 14, 2023 | 16.43 | 16.63 | 16.00 | 16.27 | 16.27 | 449,200 |
Jun 13, 2023 | 16.16 | 16.40 | 15.69 | 16.32 | 16.32 | 507,300 |
Jun 12, 2023 | 16.25 | 16.44 | 15.56 | 15.90 | 15.90 | 664,900 |
Jun 9, 2023 | 15.71 | 16.69 | 15.44 | 16.18 | 16.18 | 1,823,500 |
Jun 8, 2023 | 15.93 | 16.39 | 15.03 | 15.76 | 15.76 | 1,349,500 |
Jun 7, 2023 | 18.55 | 19.35 | 15.82 | 15.98 | 15.98 | 2,413,200 |
Jun 6, 2023 | 22.18 | 22.31 | 21.67 | 22.23 | 22.23 | 1,899,300 |
Jun 5, 2023 | 21.49 | 22.50 | 21.16 | 22.20 | 22.20 | 642,100 |
Jun 2, 2023 | 20.50 | 21.10 | 20.00 | 21.03 | 21.03 | 854,500 |
Jun 1, 2023 | 20.29 | 20.37 | 19.67 | 20.27 | 20.27 | 407,100 |
May 31, 2023 | 19.52 | 20.70 | 19.40 | 20.52 | 20.52 | 1,655,200 |
May 30, 2023 | 19.68 | 19.96 | 19.31 | 19.65 | 19.65 | 413,000 |
May 26, 2023 | 18.85 | 19.70 | 18.83 | 19.29 | 19.29 | 618,400 |
May 25, 2023 | 19.12 | 19.25 | 18.56 | 18.94 | 18.94 | 230,400 |
May 24, 2023 | 18.60 | 19.08 | 18.34 | 19.05 | 19.05 | 557,600 |
May 23, 2023 | 18.83 | 19.47 | 18.76 | 18.84 | 18.84 | 378,500 |
May 22, 2023 | 17.91 | 19.73 | 17.91 | 19.03 | 19.03 | 635,900 |
May 19, 2023 | 17.47 | 18.00 | 17.16 | 17.91 | 17.91 | 323,500 |
May 18, 2023 | 16.76 | 17.46 | 16.74 | 17.43 | 17.43 | 256,900 |
May 17, 2023 | 16.86 | 17.23 | 16.72 | 16.75 | 16.75 | 239,200 |
May 16, 2023 | 16.50 | 16.85 | 16.33 | 16.73 | 16.73 | 503,600 |
May 15, 2023 | 16.50 | 16.94 | 16.48 | 16.66 | 16.66 | 147,800 |
May 12, 2023 | 16.32 | 16.62 | 16.16 | 16.38 | 16.38 | 83,700 |
May 11, 2023 | 16.13 | 16.24 | 16.01 | 16.19 | 16.19 | 96,000 |
May 10, 2023 | 16.15 | 16.37 | 15.84 | 16.18 | 16.18 | 124,700 |
May 9, 2023 | 15.69 | 16.08 | 15.69 | 15.90 | 15.90 | 56,600 |
May 8, 2023 | 15.51 | 15.90 | 15.48 | 15.76 | 15.76 | 105,900 |
May 5, 2023 | 15.20 | 15.56 | 15.20 | 15.51 | 15.51 | 89,700 |
May 4, 2023 | 14.72 | 15.11 | 14.70 | 15.03 | 15.03 | 93,200 |
May 3, 2023 | 14.95 | 15.08 | 14.86 | 14.88 | 14.88 | 87,000 |
May 2, 2023 | 14.86 | 15.00 | 14.69 | 14.90 | 14.90 | 110,000 |
May 1, 2023 | 15.26 | 15.33 | 14.45 | 14.92 | 14.92 | 197,200 |
Apr 28, 2023 | 15.40 | 15.58 | 14.86 | 15.36 | 15.36 | 299,500 |
Apr 27, 2023 | 16.00 | 16.10 | 15.42 | 15.49 | 15.49 | 128,800 |
Apr 26, 2023 | 14.90 | 15.96 | 14.90 | 15.88 | 15.88 | 137,000 |
Apr 25, 2023 | 15.44 | 15.66 | 14.76 | 14.79 | 14.79 | 110,100 |
Related Tickers
EVCM EverCommerce Inc.
9.33
+0.21%
FLYW Flywire Corporation
21.13
-1.31%
BLZE Backblaze, Inc.
9.32
0.00%
SNCR Synchronoss Technologies, Inc.
6.52
-0.61%
CSGS CSG Systems International, Inc.
49.83
+0.57%
CGNT Cognyte Software Ltd.
6.93
+1.76%
SQSP Squarespace, Inc.
35.69
-1.71%
RPAY Repay Holdings Corporation
9.94
-1.39%
IIIV i3 Verticals, Inc.
23.46
-0.04%
CLBT Cellebrite DI Ltd.
10.71
0.00%