Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
7.79
-0.11 (-1.39%)
At close: Dec 5, 2025, 4:00 PM EST
7.94
+0.15 (1.93%)
After-hours: Dec 5, 2025, 7:38 PM EST
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.87 | 7.89 | 7.72 | 7.79 | 7.79 | -1.39% | 2,000,705 |
| Dec 4, 2025 | 7.94 | 8.00 | 7.63 | 7.90 | 7.90 | 1.67% | 3,327,894 |
| Dec 3, 2025 | 7.84 | 8.00 | 7.40 | 7.77 | 7.77 | 3.05% | 7,845,901 |
| Dec 2, 2025 | 7.31 | 7.72 | 7.25 | 7.54 | 7.54 | 3.71% | 5,601,196 |
| Dec 1, 2025 | 7.14 | 7.33 | 7.09 | 7.27 | 7.27 | 0.55% | 2,014,133 |
| Nov 28, 2025 | 7.21 | 7.34 | 7.18 | 7.23 | 7.23 | 0.28% | 1,075,973 |
| Nov 26, 2025 | 7.18 | 7.29 | 7.15 | 7.21 | 7.21 | -0.41% | 2,169,567 |
| Nov 25, 2025 | 7.10 | 7.36 | 7.05 | 7.24 | 7.24 | 2.12% | 1,387,351 |
| Nov 24, 2025 | 7.04 | 7.15 | 7.03 | 7.09 | 7.09 | -0.28% | 1,744,282 |
| Nov 21, 2025 | 6.93 | 7.17 | 6.86 | 7.11 | 7.11 | 2.60% | 1,625,556 |
| Nov 20, 2025 | 7.04 | 7.11 | 6.91 | 6.93 | 6.93 | -0.57% | 1,230,577 |
| Nov 19, 2025 | 6.96 | 7.10 | 6.92 | 6.97 | 6.97 | -0.57% | 1,340,756 |
| Nov 18, 2025 | 6.95 | 7.07 | 6.95 | 7.01 | 7.01 | -0.14% | 1,136,100 |
| Nov 17, 2025 | 7.14 | 7.24 | 7.00 | 7.02 | 7.02 | -3.57% | 1,986,280 |
| Nov 14, 2025 | 7.21 | 7.32 | 7.19 | 7.28 | 7.28 | -0.27% | 1,134,094 |
| Nov 13, 2025 | 7.36 | 7.50 | 7.22 | 7.30 | 7.30 | -2.67% | 1,229,982 |
| Nov 12, 2025 | 7.51 | 7.62 | 7.48 | 7.50 | 7.50 | -0.66% | 1,442,504 |
| Nov 11, 2025 | 7.40 | 7.57 | 7.40 | 7.55 | 7.55 | 1.34% | 834,830 |
| Nov 10, 2025 | 7.42 | 7.53 | 7.40 | 7.45 | 7.45 | 0.40% | 1,265,323 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.32 | 7.42 | 7.42 | -1.33% | 1,192,203 |
| Nov 6, 2025 | 7.52 | 7.59 | 7.39 | 7.52 | 7.52 | -0.40% | 1,667,825 |
| Nov 5, 2025 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | 0.27% | 1,248,554 |
| Nov 4, 2025 | 7.57 | 7.64 | 7.45 | 7.53 | 7.53 | -2.46% | 949,594 |
| Nov 3, 2025 | 7.72 | 7.75 | 7.52 | 7.72 | 7.72 | - | 1,596,392 |
| Oct 31, 2025 | 7.58 | 7.73 | 7.54 | 7.72 | 7.72 | 1.98% | 1,277,299 |
| Oct 30, 2025 | 7.56 | 7.71 | 7.52 | 7.57 | 7.57 | -0.39% | 1,467,866 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.54 | 7.60 | 7.60 | -2.06% | 1,930,715 |
| Oct 28, 2025 | 7.86 | 7.90 | 7.73 | 7.76 | 7.76 | -1.02% | 618,453 |
| Oct 27, 2025 | 7.83 | 7.88 | 7.80 | 7.84 | 7.84 | 0.64% | 743,687 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.77 | 7.79 | 7.79 | 0.39% | 800,752 |
| Oct 23, 2025 | 7.80 | 7.82 | 7.73 | 7.76 | 7.76 | -0.64% | 678,556 |
| Oct 22, 2025 | 7.80 | 7.86 | 7.71 | 7.81 | 7.81 | - | 891,658 |
| Oct 21, 2025 | 7.72 | 7.91 | 7.68 | 7.81 | 7.81 | 0.64% | 858,789 |
| Oct 20, 2025 | 7.66 | 7.81 | 7.66 | 7.76 | 7.76 | 1.84% | 832,064 |
| Oct 17, 2025 | 7.52 | 7.63 | 7.51 | 7.62 | 7.62 | 0.66% | 1,141,698 |
| Oct 16, 2025 | 7.66 | 7.70 | 7.52 | 7.57 | 7.57 | -0.39% | 1,430,180 |
| Oct 15, 2025 | 7.57 | 7.60 | 7.48 | 7.60 | 7.60 | 1.20% | 1,036,645 |
| Oct 14, 2025 | 7.42 | 7.57 | 7.40 | 7.51 | 7.51 | -0.13% | 1,037,060 |
| Oct 13, 2025 | 7.52 | 7.56 | 7.42 | 7.52 | 7.52 | 0.80% | 1,412,973 |
| Oct 10, 2025 | 7.67 | 7.68 | 7.40 | 7.46 | 7.46 | -2.36% | 2,262,119 |
| Oct 9, 2025 | 7.57 | 7.68 | 7.56 | 7.64 | 7.64 | - | 1,221,999 |
| Oct 8, 2025 | 7.57 | 7.68 | 7.49 | 7.64 | 7.64 | 1.33% | 1,394,490 |
| Oct 7, 2025 | 7.74 | 7.83 | 7.43 | 7.54 | 7.54 | -2.71% | 2,264,680 |
| Oct 6, 2025 | 7.80 | 7.92 | 7.72 | 7.75 | 7.75 | -0.26% | 1,513,452 |
| Oct 3, 2025 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 0.39% | 1,210,395 |
| Oct 2, 2025 | 7.79 | 7.93 | 7.74 | 7.74 | 7.74 | -0.26% | 1,001,419 |
| Oct 1, 2025 | 7.71 | 7.87 | 7.71 | 7.76 | 7.76 | 0.52% | 1,478,750 |
| Sep 30, 2025 | 7.93 | 7.94 | 7.68 | 7.72 | 7.72 | -1.91% | 1,349,247 |
| Sep 29, 2025 | 7.90 | 8.00 | 7.84 | 7.87 | 7.87 | 0.13% | 1,592,185 |
| Sep 26, 2025 | 7.79 | 7.88 | 7.76 | 7.86 | 7.86 | 0.64% | 924,013 |