Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
7.56
-0.07 (-0.92%)
Jan 12, 2026, 9:44 AM EST - Market open
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.64 | 7.71 | 7.51 | 7.63 | 7.63 | -0.65% | 884,603 |
| Jan 8, 2026 | 7.69 | 7.73 | 7.60 | 7.68 | 7.68 | -1.03% | 1,890,382 |
| Jan 7, 2026 | 7.59 | 7.76 | 7.50 | 7.76 | 7.76 | 2.65% | 1,077,820 |
| Jan 6, 2026 | 7.39 | 7.57 | 7.36 | 7.56 | 7.56 | 2.16% | 1,506,345 |
| Jan 5, 2026 | 7.30 | 7.52 | 7.25 | 7.40 | 7.40 | 1.09% | 1,515,252 |
| Jan 2, 2026 | 7.82 | 7.82 | 7.17 | 7.32 | 7.32 | -5.91% | 1,788,346 |
| Dec 31, 2025 | 7.82 | 7.88 | 7.77 | 7.78 | 7.78 | -0.64% | 968,370 |
| Dec 30, 2025 | 7.75 | 7.90 | 7.73 | 7.83 | 7.83 | 0.38% | 1,176,525 |
| Dec 29, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.04% | 1,012,552 |
| Dec 26, 2025 | 7.69 | 7.75 | 7.67 | 7.72 | 7.72 | 0.13% | 718,217 |
| Dec 24, 2025 | 7.69 | 7.74 | 7.66 | 7.71 | 7.71 | 0.26% | 1,158,302 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.61 | 7.69 | 7.69 | -1.28% | 2,375,246 |
| Dec 22, 2025 | 7.86 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 1,054,492 |
| Dec 19, 2025 | 7.88 | 7.91 | 7.74 | 7.84 | 7.84 | -0.38% | 3,395,347 |
| Dec 18, 2025 | 7.83 | 7.94 | 7.81 | 7.87 | 7.87 | 0.13% | 2,351,974 |
| Dec 17, 2025 | 7.85 | 7.98 | 7.81 | 7.86 | 7.86 | 0.13% | 1,974,699 |
| Dec 16, 2025 | 7.68 | 7.91 | 7.67 | 7.85 | 7.85 | 1.82% | 1,763,680 |
| Dec 15, 2025 | 8.03 | 8.03 | 7.69 | 7.71 | 7.71 | -3.99% | 1,456,919 |
| Dec 12, 2025 | 8.03 | 8.06 | 7.98 | 8.03 | 8.03 | 0.12% | 1,630,557 |
| Dec 11, 2025 | 7.98 | 8.09 | 7.95 | 8.02 | 8.02 | - | 1,610,512 |
| Dec 10, 2025 | 8.06 | 8.21 | 8.00 | 8.02 | 8.02 | -0.50% | 2,006,194 |
| Dec 9, 2025 | 7.74 | 8.08 | 7.74 | 8.06 | 8.06 | 4.13% | 2,238,945 |
| Dec 8, 2025 | 7.82 | 7.97 | 7.71 | 7.74 | 7.74 | -0.64% | 2,537,663 |
| Dec 5, 2025 | 7.87 | 7.89 | 7.72 | 7.79 | 7.79 | -1.39% | 2,001,352 |
| Dec 4, 2025 | 7.94 | 8.00 | 7.63 | 7.90 | 7.90 | 1.67% | 3,328,210 |
| Dec 3, 2025 | 7.84 | 8.00 | 7.40 | 7.77 | 7.77 | 3.05% | 7,850,855 |
| Dec 2, 2025 | 7.31 | 7.72 | 7.25 | 7.54 | 7.54 | 3.71% | 5,616,831 |
| Dec 1, 2025 | 7.14 | 7.33 | 7.09 | 7.27 | 7.27 | 0.55% | 2,166,433 |
| Nov 28, 2025 | 7.21 | 7.34 | 7.18 | 7.23 | 7.23 | 0.28% | 1,076,277 |
| Nov 26, 2025 | 7.18 | 7.29 | 7.15 | 7.21 | 7.21 | -0.41% | 2,169,572 |
| Nov 25, 2025 | 7.10 | 7.36 | 7.05 | 7.24 | 7.24 | 2.12% | 1,398,088 |
| Nov 24, 2025 | 7.04 | 7.15 | 7.03 | 7.09 | 7.09 | -0.28% | 1,744,479 |
| Nov 21, 2025 | 6.93 | 7.17 | 6.86 | 7.11 | 7.11 | 2.60% | 1,625,879 |
| 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 |