Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
7.86
+0.05 (0.64%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.79 | 7.88 | 7.76 | 7.86 | 7.86 | 0.64% | 924,013 |
| Sep 25, 2025 | 7.86 | 7.86 | 7.72 | 7.81 | 7.81 | -1.26% | 1,422,844 |
| Sep 24, 2025 | 7.94 | 7.98 | 7.84 | 7.91 | 7.91 | 0.51% | 1,142,674 |
| Sep 23, 2025 | 7.93 | 7.96 | 7.81 | 7.87 | 7.87 | -0.38% | 1,565,411 |
| Sep 22, 2025 | 7.75 | 7.93 | 7.72 | 7.90 | 7.90 | 1.41% | 1,919,145 |
| Sep 19, 2025 | 7.88 | 7.92 | 7.77 | 7.79 | 7.79 | -1.39% | 4,279,387 |
| Sep 18, 2025 | 7.98 | 8.13 | 7.81 | 7.90 | 7.90 | 0.38% | 2,758,453 |
| Sep 17, 2025 | 7.80 | 8.04 | 7.78 | 7.87 | 7.87 | 1.03% | 2,084,614 |
| Sep 16, 2025 | 7.81 | 7.83 | 7.66 | 7.79 | 7.79 | -0.13% | 1,408,931 |
| Sep 15, 2025 | 7.77 | 7.95 | 7.74 | 7.80 | 7.80 | 1.04% | 2,568,517 |
| Sep 12, 2025 | 7.87 | 7.89 | 7.71 | 7.72 | 7.72 | -2.28% | 2,183,599 |
| Sep 11, 2025 | 7.76 | 7.93 | 7.72 | 7.90 | 7.90 | 2.46% | 1,503,763 |
| Sep 10, 2025 | 7.85 | 7.93 | 7.66 | 7.71 | 7.71 | -1.78% | 1,439,752 |
| Sep 9, 2025 | 7.93 | 7.99 | 7.79 | 7.85 | 7.85 | -0.76% | 1,535,985 |
| Sep 8, 2025 | 7.81 | 8.06 | 7.71 | 7.91 | 7.91 | 1.28% | 3,038,256 |
| Sep 5, 2025 | 7.85 | 8.03 | 7.64 | 7.81 | 7.81 | -0.26% | 2,496,200 |
| Sep 4, 2025 | 7.74 | 7.87 | 7.51 | 7.83 | 7.83 | 1.16% | 3,915,444 |
| Sep 3, 2025 | 8.20 | 8.49 | 7.71 | 7.74 | 7.74 | -10.00% | 7,304,168 |
| Sep 2, 2025 | 8.49 | 8.69 | 8.28 | 8.60 | 8.60 | -0.46% | 4,656,992 |
| Aug 29, 2025 | 8.78 | 8.81 | 8.43 | 8.64 | 8.64 | -1.26% | 4,107,458 |
| Aug 28, 2025 | 8.71 | 8.85 | 8.69 | 8.75 | 8.75 | 1.04% | 1,819,059 |
| Aug 27, 2025 | 8.41 | 8.67 | 8.36 | 8.66 | 8.66 | 3.46% | 1,494,593 |
| Aug 26, 2025 | 8.63 | 8.72 | 8.37 | 8.37 | 8.37 | -2.79% | 2,164,375 |
| Aug 25, 2025 | 8.65 | 8.69 | 8.52 | 8.61 | 8.61 | -1.26% | 1,593,065 |
| Aug 22, 2025 | 8.43 | 8.83 | 8.33 | 8.72 | 8.72 | 5.06% | 1,468,448 |
| Aug 21, 2025 | 8.29 | 8.36 | 8.21 | 8.30 | 8.30 | 0.24% | 690,704 |
| Aug 20, 2025 | 8.34 | 8.36 | 8.18 | 8.28 | 8.28 | -0.84% | 857,243 |
| Aug 19, 2025 | 8.40 | 8.52 | 8.27 | 8.35 | 8.35 | -0.24% | 1,134,936 |
| Aug 18, 2025 | 8.26 | 8.38 | 8.24 | 8.37 | 8.37 | 1.45% | 1,724,493 |
| Aug 15, 2025 | 8.07 | 8.30 | 7.98 | 8.25 | 8.25 | 2.61% | 2,091,995 |
| Aug 14, 2025 | 8.15 | 8.21 | 7.99 | 8.04 | 8.04 | -2.66% | 948,692 |
| Aug 13, 2025 | 8.05 | 8.28 | 7.94 | 8.26 | 8.26 | 3.51% | 2,591,578 |
| Aug 12, 2025 | 7.90 | 8.07 | 7.81 | 7.98 | 7.98 | 1.01% | 2,012,712 |
| Aug 11, 2025 | 8.09 | 8.17 | 7.89 | 7.90 | 7.90 | -2.71% | 1,638,830 |
| Aug 8, 2025 | 8.45 | 8.51 | 8.10 | 8.12 | 8.12 | -4.02% | 1,999,569 |
| Aug 7, 2025 | 9.19 | 9.20 | 8.36 | 8.46 | 8.46 | -6.31% | 1,453,562 |
| Aug 6, 2025 | 8.98 | 9.08 | 8.96 | 9.03 | 9.03 | 1.46% | 1,189,825 |
| Aug 5, 2025 | 8.99 | 9.04 | 8.89 | 8.90 | 8.90 | 0.34% | 1,582,318 |
| Aug 4, 2025 | 8.66 | 8.98 | 8.65 | 8.87 | 8.87 | 3.38% | 1,445,950 |
| Aug 1, 2025 | 8.86 | 8.89 | 8.56 | 8.58 | 8.58 | -4.77% | 1,923,907 |
| Jul 31, 2025 | 9.12 | 9.19 | 8.95 | 9.01 | 9.01 | -0.66% | 1,649,242 |
| Jul 30, 2025 | 9.37 | 9.38 | 9.04 | 9.07 | 9.07 | -2.99% | 1,292,546 |
| Jul 29, 2025 | 9.39 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 2,456,279 |
| Jul 28, 2025 | 9.26 | 9.35 | 9.22 | 9.30 | 9.30 | 0.98% | 1,092,710 |
| Jul 25, 2025 | 9.13 | 9.25 | 9.02 | 9.21 | 9.21 | 1.88% | 2,485,791 |
| Jul 24, 2025 | 9.05 | 9.10 | 8.99 | 9.04 | 9.04 | -0.55% | 1,226,911 |
| Jul 23, 2025 | 9.04 | 9.09 | 8.92 | 9.09 | 9.09 | 0.44% | 1,888,979 |
| Jul 22, 2025 | 8.98 | 9.11 | 8.98 | 9.05 | 9.05 | 0.67% | 1,259,378 |
| Jul 21, 2025 | 9.04 | 9.10 | 8.93 | 8.99 | 8.99 | -0.11% | 1,438,647 |
| Jul 18, 2025 | 9.04 | 9.07 | 8.96 | 9.00 | 9.00 | -0.11% | 2,008,032 |