Stockscreener 앱 받기
19.64
2.03%
0.39
시간 외 거래:
19.64
Couchbase Inc 주식 (BASE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.70 | $19.12 | $0.58 | 245,190.0 | +2.03% |
| 2024-11-15 | $19.85 | $19.04 | $0.81 | 372,006.0 | +0.36% |
| 2024-11-14 | $19.58 | $19.10 | $0.48 | 210,945.0 | -1.79% |
| 2024-11-13 | $20.11 | $19.48 | $0.63 | 346,278.0 | -0.20% |
| 2024-11-12 | $19.58 | $18.47 | $1.11 | 434,735.0 | +5.50% |
| 2024-11-11 | $18.56 | $17.86 | $0.6999 | 346,910.0 | +2.09% |
| 2024-11-08 | $18.26 | $17.80 | $0.459 | 210,074.0 | +1.28% |
| 2024-11-07 | $18.18 | $17.70 | $0.48 | 175,954.0 | +0.79% |
| 2024-11-06 | $17.97 | $17.36 | $0.6047 | 325,148.0 | +6.46% |
| 2024-11-05 | $16.74 | $15.64 | $1.09 | 392,402.0 | +4.96% |
| 2024-11-04 | $16.29 | $15.84 | $0.445 | 305,292.0 | -1.97% |
| 2024-11-01 | $16.52 | $16.17 | $0.3529 | 222,132.0 | +1.12% |
| 2024-10-31 | $16.49 | $15.97 | $0.52 | 233,985.0 | -2.25% |
| 2024-10-30 | $16.75 | $16.42 | $0.33 | 148,574.0 | -0.78% |
| 2024-10-29 | $16.62 | $16.29 | $0.3312 | 133,662.0 | +0.67% |
| 2024-10-28 | $16.63 | $16.26 | $0.37 | 141,963.0 | +0.98% |
| 2024-10-25 | $16.70 | $16.19 | $0.5132 | 152,519.0 | +0.93% |
| 2024-10-24 | $16.50 | $15.96 | $0.5402 | 205,004.0 | -0.62% |
| 2024-10-23 | $16.84 | $15.88 | $0.96 | 249,915.0 | -2.81% |
| 2024-10-22 | $17.06 | $16.70 | $0.36 | 182,116.0 | -2.28% |
Couchbase Inc 주식 (BASE) 연도별 가격 이력
이 심층 분석에서는 Couchbase Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BASE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Couchbase Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Couchbase Inc 주식 (BASE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.11 | $15.64 | $4.46 | 3,832,256.0 | +22.22% |
| 2024-10 | $17.66 | $14.18 | $3.48 | 8,329,905.0 | -0.31% |
| 2024-09 | $19.78 | $13.53 | $6.25 | 15,288,146.0 | -17.84% |
| 2024-08 | $19.68 | $16.34 | $3.34 | 5,520,746.0 | +2.24% |
| 2024-07 | $20.67 | $17.09 | $3.58 | 9,242,863.0 | +5.09% |
| 2024-06 | $23.11 | $16.25 | $6.86 | 14,865,690.0 | -19.45% |
| 2024-05 | $28.67 | $22.17 | $6.50 | 8,747,813.0 | -6.09% |
| 2024-04 | $27.24 | $22.50 | $4.74 | 8,809,383.0 | -8.25% |
| 2024-03 | $32.00 | $25.68 | $6.32 | 13,620,573.0 | -6.30% |
| 2024-02 | $28.50 | $25.26 | $3.24 | 8,535,138.0 | +12.32% |
| 2024-01 | $25.40 | $20.05 | $5.35 | 8,556,081.0 | +11.01% |
Couchbase Inc 주식 (BASE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.61 | $18.82 | $5.79 | 11,174,464.0 | +14.66% |
| 2023-11 | $19.80 | $14.12 | $5.68 | 3,421,917.0 | +26.22% |
| 2023-10 | $17.50 | $14.55 | $2.95 | 3,602,121.0 | -9.32% |
| 2023-09 | $20.45 | $16.33 | $4.12 | 8,301,372.0 | +0.35% |
| 2023-08 | $17.16 | $14.26 | $2.90 | 3,910,689.0 | +2.46% |
| 2023-07 | $16.86 | $13.97 | $2.89 | 5,481,586.0 | +5.50% |
| 2023-06 | $22.50 | $13.97 | $8.53 | 15,268,472.0 | -22.90% |
| 2023-05 | $20.70 | $14.45 | $6.25 | 6,926,958.0 | +33.59% |
| 2023-04 | $17.04 | $13.28 | $3.76 | 3,933,906.0 | +9.25% |
| 2023-03 | $17.69 | $12.97 | $4.72 | 4,675,952.0 | -13.53% |
| 2023-02 | $17.29 | $14.73 | $2.56 | 2,541,475.0 | +9.94% |
| 2023-01 | $15.19 | $12.61 | $2.58 | 2,531,458.0 | +11.54% |
Couchbase Inc 주식 (BASE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.49 | $12.36 | $3.13 | 4,850,275.0 | -2.50% |
| 2022-11 | $13.80 | $10.19 | $3.61 | 4,482,277.0 | +6.25% |
| 2022-10 | $16.40 | $11.40 | $5.00 | 4,413,070.0 | -10.30% |
| 2022-09 | $16.42 | $13.24 | $3.18 | 9,875,825.0 | -13.98% |
| 2022-08 | $19.97 | $14.57 | $5.40 | 5,943,897.0 | +8.93% |
| 2022-07 | $18.30 | $14.96 | $3.34 | 4,030,146.0 | -7.25% |
| 2022-06 | $18.85 | $13.68 | $5.17 | 8,215,479.0 | +15.80% |
| 2022-05 | $18.63 | $11.68 | $6.95 | 6,740,573.0 | -16.59% |
| 2022-04 | $18.83 | $16.33 | $2.50 | 5,793,836.0 | -2.41% |
| 2022-03 | $21.35 | $14.68 | $6.67 | 14,223,643.0 | -17.32% |
| 2022-02 | $25.03 | $17.43 | $7.60 | 7,523,994.0 | -10.07% |
| 2022-01 | $25.54 | $19.10 | $6.44 | 12,368,574.0 | -6.13% |
0.68%
2.46%
자본화:
|
볼륨(24시간):