Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
8.30
+0.26 (3.23%)
Nov 22, 2024, 4:00 PM EST - Market closed
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 8.10 | 8.42 | 8.08 | 8.30 | 8.30 | 3.23% | 2,548,633 |
| Nov 21, 2024 | 7.88 | 8.14 | 7.82 | 8.04 | 8.04 | 2.81% | 3,168,322 |
| Nov 20, 2024 | 7.84 | 7.95 | 7.74 | 7.82 | 7.82 | 0.51% | 2,234,973 |
| Nov 19, 2024 | 7.63 | 7.84 | 7.61 | 7.78 | 7.78 | 0.26% | 2,519,517 |
| Nov 18, 2024 | 7.71 | 7.84 | 7.59 | 7.76 | 7.76 | 1.17% | 1,316,838 |
| Nov 15, 2024 | 7.82 | 7.82 | 7.60 | 7.67 | 7.67 | -0.90% | 3,614,557 |
| Nov 14, 2024 | 8.09 | 8.10 | 7.64 | 7.74 | 7.74 | -4.09% | 3,834,102 |
| Nov 13, 2024 | 8.25 | 8.33 | 7.89 | 8.07 | 8.07 | -1.71% | 3,556,838 |
| Nov 12, 2024 | 7.83 | 8.28 | 7.77 | 8.21 | 8.21 | -0.97% | 4,011,600 |
| Nov 11, 2024 | 7.71 | 8.32 | 7.70 | 8.29 | 8.29 | 9.66% | 3,095,428 |
| Nov 8, 2024 | 7.68 | 7.71 | 7.47 | 7.56 | 7.56 | -2.07% | 2,811,129 |
| Nov 7, 2024 | 7.61 | 7.87 | 7.54 | 7.72 | 7.72 | 1.45% | 3,263,729 |
| Nov 6, 2024 | 7.46 | 7.61 | 7.33 | 7.61 | 7.61 | 6.58% | 4,987,082 |
| Nov 5, 2024 | 7.49 | 7.55 | 7.08 | 7.14 | 7.14 | -6.05% | 7,658,343 |
| Nov 4, 2024 | 7.55 | 7.71 | 7.54 | 7.60 | 7.60 | 0.80% | 2,925,012 |
| Nov 1, 2024 | 7.50 | 7.65 | 7.45 | 7.54 | 7.54 | 1.48% | 2,418,558 |
| Oct 31, 2024 | 7.35 | 7.48 | 7.34 | 7.43 | 7.43 | 0.81% | 2,886,221 |
| Oct 30, 2024 | 7.52 | 7.64 | 7.37 | 7.37 | 7.37 | -2.25% | 2,839,842 |
| Oct 29, 2024 | 7.32 | 7.62 | 7.32 | 7.54 | 7.54 | 2.31% | 2,612,217 |
| Oct 28, 2024 | 7.42 | 7.46 | 7.37 | 7.37 | 7.37 | 0.68% | 2,360,562 |
| Oct 25, 2024 | 7.27 | 7.36 | 7.20 | 7.32 | 7.32 | 1.53% | 2,495,304 |
| Oct 24, 2024 | 7.14 | 7.23 | 7.11 | 7.21 | 7.21 | 1.55% | 2,038,738 |
| Oct 23, 2024 | 7.10 | 7.14 | 7.00 | 7.10 | 7.10 | -0.42% | 1,163,557 |
| Oct 22, 2024 | 7.22 | 7.27 | 7.12 | 7.13 | 7.13 | -1.79% | 1,546,000 |
| Oct 21, 2024 | 7.27 | 7.39 | 7.14 | 7.26 | 7.26 | - | 1,918,869 |
| Oct 18, 2024 | 7.27 | 7.38 | 7.24 | 7.26 | 7.26 | 0.55% | 4,288,151 |
| Oct 17, 2024 | 7.31 | 7.31 | 7.11 | 7.22 | 7.22 | -0.96% | 2,057,904 |
| Oct 16, 2024 | 7.35 | 7.36 | 7.24 | 7.29 | 7.29 | -0.27% | 1,866,895 |
| Oct 15, 2024 | 7.20 | 7.35 | 7.19 | 7.31 | 7.31 | 1.39% | 735,024 |
| Oct 14, 2024 | 7.22 | 7.25 | 7.08 | 7.21 | 7.21 | -0.28% | 905,958 |
| Oct 11, 2024 | 7.10 | 7.29 | 7.09 | 7.23 | 7.23 | 1.26% | 751,444 |
| Oct 10, 2024 | 6.92 | 7.17 | 6.91 | 7.14 | 7.14 | 1.28% | 947,370 |
| Oct 9, 2024 | 6.99 | 7.14 | 6.98 | 7.05 | 7.05 | 1.00% | 1,212,517 |
| Oct 8, 2024 | 7.01 | 7.12 | 6.95 | 6.98 | 6.98 | -0.57% | 1,366,175 |
| Oct 7, 2024 | 7.17 | 7.26 | 6.93 | 7.02 | 7.02 | -5.90% | 1,938,671 |
| Oct 4, 2024 | 7.25 | 7.52 | 7.19 | 7.46 | 7.46 | 4.04% | 1,054,043 |
| Oct 3, 2024 | 7.24 | 7.31 | 7.15 | 7.17 | 7.17 | -2.18% | 1,137,041 |
| Oct 2, 2024 | 7.33 | 7.38 | 7.19 | 7.33 | 7.33 | -0.27% | 1,898,982 |
| Oct 1, 2024 | 7.70 | 7.74 | 7.34 | 7.35 | 7.35 | -4.92% | 1,423,184 |
| Sep 30, 2024 | 7.69 | 7.86 | 7.68 | 7.73 | 7.73 | - | 1,034,885 |
| Sep 27, 2024 | 7.71 | 7.79 | 7.65 | 7.73 | 7.73 | 1.18% | 4,242,239 |
| Sep 26, 2024 | 7.66 | 7.70 | 7.51 | 7.64 | 7.64 | 1.33% | 1,525,713 |
| Sep 25, 2024 | 7.58 | 7.65 | 7.53 | 7.54 | 7.54 | -1.31% | 1,137,109 |
| Sep 24, 2024 | 7.63 | 7.73 | 7.56 | 7.64 | 7.64 | 1.19% | 1,161,989 |
| Sep 23, 2024 | 7.78 | 7.78 | 7.52 | 7.55 | 7.55 | -2.45% | 2,450,984 |
| Sep 20, 2024 | 7.92 | 7.94 | 7.74 | 7.74 | 7.74 | -2.15% | 5,073,953 |
| Sep 19, 2024 | 7.98 | 8.00 | 7.81 | 7.91 | 7.91 | 1.28% | 1,106,777 |
| Sep 18, 2024 | 7.79 | 7.99 | 7.73 | 7.81 | 7.81 | - | 1,000,598 |
| Sep 17, 2024 | 7.93 | 7.93 | 7.77 | 7.81 | 7.81 | -0.26% | 1,819,689 |
| Sep 16, 2024 | 7.92 | 8.01 | 7.78 | 7.83 | 7.83 | -1.39% | 1,359,694 |
| Sep 13, 2024 | 7.75 | 8.04 | 7.74 | 7.94 | 7.94 | 3.52% | 1,307,073 |
| Sep 12, 2024 | 7.47 | 7.70 | 7.35 | 7.67 | 7.67 | 2.82% | 3,001,442 |
| Sep 11, 2024 | 7.36 | 7.50 | 7.23 | 7.46 | 7.46 | 1.36% | 1,929,183 |
| Sep 10, 2024 | 7.50 | 7.55 | 7.35 | 7.36 | 7.36 | -1.47% | 1,707,640 |
| Sep 9, 2024 | 7.89 | 8.02 | 7.46 | 7.47 | 7.47 | -3.11% | 2,321,185 |
| Sep 6, 2024 | 7.84 | 7.95 | 7.61 | 7.71 | 7.71 | -1.03% | 2,273,345 |
| Sep 5, 2024 | 8.27 | 8.35 | 7.73 | 7.79 | 7.79 | -9.31% | 3,057,208 |
| Sep 4, 2024 | 8.58 | 8.68 | 8.44 | 8.59 | 8.59 | -0.23% | 4,141,752 |
| Sep 3, 2024 | 8.89 | 8.96 | 8.59 | 8.61 | 8.61 | -4.01% | 1,593,864 |
| Aug 30, 2024 | 8.97 | 9.01 | 8.79 | 8.97 | 8.97 | 0.79% | 1,512,585 |
| Aug 29, 2024 | 8.93 | 9.07 | 8.87 | 8.90 | 8.90 | 0.45% | 2,073,748 |
| Aug 28, 2024 | 8.87 | 8.90 | 8.70 | 8.86 | 8.86 | -0.45% | 1,020,629 |
| Aug 27, 2024 | 9.00 | 9.01 | 8.86 | 8.90 | 8.90 | -2.20% | 1,224,675 |
| Aug 26, 2024 | 9.06 | 9.30 | 9.02 | 9.10 | 9.10 | 1.90% | 1,612,763 |
| Aug 23, 2024 | 8.86 | 8.97 | 8.70 | 8.93 | 8.93 | 1.82% | 1,061,738 |
| Aug 22, 2024 | 9.07 | 9.13 | 8.75 | 8.77 | 8.77 | -3.20% | 762,065 |
| Aug 21, 2024 | 9.06 | 9.13 | 8.98 | 9.06 | 9.06 | 0.55% | 589,387 |
| Aug 20, 2024 | 9.15 | 9.20 | 8.98 | 9.01 | 9.01 | -1.53% | 764,265 |
| Aug 19, 2024 | 8.97 | 9.16 | 8.91 | 9.15 | 9.15 | 2.23% | 1,121,260 |
| Aug 16, 2024 | 8.90 | 8.97 | 8.86 | 8.95 | 8.95 | - | 2,286,923 |
| Aug 15, 2024 | 9.02 | 9.04 | 8.91 | 8.95 | 8.95 | 1.47% | 969,131 |
| Aug 14, 2024 | 9.02 | 9.03 | 8.75 | 8.82 | 8.82 | -2.22% | 926,212 |
| Aug 13, 2024 | 8.90 | 9.06 | 8.85 | 9.02 | 9.02 | 2.04% | 1,566,727 |
| Aug 12, 2024 | 9.00 | 9.03 | 8.82 | 8.84 | 8.84 | -1.34% | 1,006,194 |
| Aug 9, 2024 | 8.96 | 8.99 | 8.81 | 8.96 | 8.96 | -0.44% | 1,975,382 |
| Aug 8, 2024 | 8.90 | 9.02 | 8.80 | 9.00 | 9.00 | 3.09% | 887,864 |
| Aug 7, 2024 | 8.92 | 9.03 | 8.73 | 8.73 | 8.73 | -0.46% | 812,068 |
| Aug 6, 2024 | 8.93 | 8.95 | 8.75 | 8.77 | 8.77 | -1.02% | 1,278,693 |
| Aug 5, 2024 | 8.64 | 8.98 | 8.58 | 8.86 | 8.86 | -3.49% | 1,192,624 |
| Aug 2, 2024 | 9.18 | 9.25 | 9.03 | 9.18 | 9.18 | -3.57% | 1,288,680 |
| Aug 1, 2024 | 9.79 | 9.81 | 9.41 | 9.52 | 9.52 | -3.15% | 1,368,396 |
| Jul 31, 2024 | 9.69 | 9.93 | 9.60 | 9.83 | 9.83 | 2.29% | 1,369,153 |
| Jul 30, 2024 | 9.73 | 9.80 | 9.49 | 9.61 | 9.61 | -0.62% | 1,341,790 |
| Jul 29, 2024 | 9.90 | 9.91 | 9.60 | 9.67 | 9.67 | -2.03% | 748,820 |
| Jul 26, 2024 | 9.72 | 9.87 | 9.63 | 9.87 | 9.87 | 2.81% | 846,343 |
| Jul 25, 2024 | 9.40 | 9.76 | 9.36 | 9.60 | 9.60 | 2.89% | 938,963 |
| Jul 24, 2024 | 9.54 | 9.66 | 9.33 | 9.33 | 9.33 | -2.91% | 791,811 |
| Jul 23, 2024 | 9.53 | 9.69 | 9.48 | 9.61 | 9.61 | 0.63% | 1,333,304 |
| Jul 22, 2024 | 9.45 | 9.60 | 9.30 | 9.55 | 9.55 | 1.81% | 757,658 |
| Jul 19, 2024 | 9.39 | 9.47 | 9.27 | 9.38 | 9.38 | 0.11% | 1,032,119 |
| Jul 18, 2024 | 9.46 | 9.66 | 9.31 | 9.37 | 9.37 | -0.95% | 1,081,324 |
| Jul 17, 2024 | 9.43 | 9.51 | 9.33 | 9.46 | 9.46 | -0.42% | 1,120,230 |
| Jul 16, 2024 | 9.22 | 9.50 | 9.22 | 9.50 | 9.50 | 4.17% | 2,529,080 |
| Jul 15, 2024 | 9.30 | 9.35 | 9.09 | 9.12 | 9.12 | -1.62% | 1,573,718 |
| Jul 12, 2024 | 9.31 | 9.41 | 9.22 | 9.27 | 9.27 | 0.54% | 1,276,743 |
| Jul 11, 2024 | 9.48 | 9.50 | 9.14 | 9.22 | 9.22 | -0.75% | 1,651,953 |
| Jul 10, 2024 | 9.49 | 9.50 | 9.23 | 9.29 | 9.29 | -1.59% | 1,408,946 |
| Jul 9, 2024 | 9.96 | 9.99 | 9.40 | 9.44 | 9.44 | -5.51% | 1,883,397 |
| Jul 8, 2024 | 10.00 | 10.11 | 9.98 | 9.99 | 9.99 | 0.30% | 2,269,497 |
| Jul 5, 2024 | 10.05 | 10.27 | 9.91 | 9.96 | 9.96 | -0.90% | 2,879,965 |