Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
7.72
+0.15 (1.98%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |