Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
8.42
+0.11 (1.32%)
At close: May 28, 2025, 4:00 PM
8.39
-0.03 (-0.36%)
After-hours: May 28, 2025, 4:10 PM EDT
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 8.33 | 8.46 | 8.31 | 8.42 | 8.42 | 1.32% | 1,006,517 |
| May 27, 2025 | 8.16 | 8.35 | 8.09 | 8.31 | 8.31 | 3.49% | 1,049,042 |
| May 23, 2025 | 8.00 | 8.10 | 8.00 | 8.03 | 8.03 | -2.07% | 1,151,089 |
| May 22, 2025 | 8.05 | 8.27 | 7.97 | 8.20 | 8.20 | 1.86% | 977,359 |
| May 21, 2025 | 8.18 | 8.21 | 8.01 | 8.05 | 8.05 | -2.66% | 811,326 |
| May 20, 2025 | 8.27 | 8.33 | 8.19 | 8.27 | 8.27 | -0.84% | 1,005,320 |
| May 19, 2025 | 8.27 | 8.41 | 8.24 | 8.34 | 8.34 | -1.18% | 950,081 |
| May 16, 2025 | 8.53 | 8.55 | 8.40 | 8.44 | 8.44 | -0.47% | 1,674,148 |
| May 15, 2025 | 8.45 | 8.56 | 8.35 | 8.48 | 8.48 | 0.12% | 1,028,249 |
| May 14, 2025 | 8.50 | 8.59 | 8.43 | 8.47 | 8.47 | -0.24% | 1,323,518 |
| May 13, 2025 | 8.41 | 8.54 | 8.41 | 8.49 | 8.49 | 0.95% | 1,103,511 |
| May 12, 2025 | 8.35 | 8.50 | 8.29 | 8.41 | 8.41 | 4.47% | 916,969 |
| May 9, 2025 | 8.07 | 8.13 | 7.99 | 8.05 | 8.05 | 0.25% | 984,047 |
| May 8, 2025 | 7.84 | 8.11 | 7.78 | 8.03 | 8.03 | 3.75% | 1,012,555 |
| May 7, 2025 | 7.69 | 7.77 | 7.63 | 7.74 | 7.74 | 1.44% | 679,928 |
| May 6, 2025 | 7.60 | 7.76 | 7.56 | 7.63 | 7.63 | -1.17% | 683,643 |
| May 5, 2025 | 7.68 | 7.86 | 7.68 | 7.72 | 7.72 | -0.52% | 813,461 |
| May 2, 2025 | 7.81 | 7.85 | 7.71 | 7.76 | 7.76 | 0.65% | 721,064 |
| May 1, 2025 | 7.79 | 7.83 | 7.69 | 7.71 | 7.71 | 0.26% | 929,387 |
| Apr 30, 2025 | 7.57 | 7.72 | 7.46 | 7.69 | 7.69 | -0.39% | 956,628 |
| Apr 29, 2025 | 7.70 | 7.77 | 7.68 | 7.72 | 7.72 | 0.52% | 2,070,859 |
| Apr 28, 2025 | 7.65 | 7.74 | 7.59 | 7.68 | 7.68 | 0.26% | 1,192,816 |
| Apr 25, 2025 | 7.45 | 7.66 | 7.44 | 7.66 | 7.66 | 1.86% | 806,163 |
| Apr 24, 2025 | 7.25 | 7.56 | 7.23 | 7.52 | 7.52 | 4.88% | 1,277,805 |
| Apr 23, 2025 | 7.25 | 7.43 | 7.16 | 7.17 | 7.17 | 1.85% | 1,490,276 |
| Apr 22, 2025 | 6.87 | 7.05 | 6.85 | 7.04 | 7.04 | 2.33% | 3,820,952 |
| Apr 21, 2025 | 7.01 | 7.08 | 6.77 | 6.88 | 6.88 | -3.10% | 1,353,201 |
| Apr 17, 2025 | 7.10 | 7.17 | 6.99 | 7.10 | 7.10 | -0.56% | 1,177,021 |
| Apr 16, 2025 | 7.16 | 7.32 | 7.10 | 7.14 | 7.14 | -0.83% | 1,260,321 |
| Apr 15, 2025 | 7.16 | 7.28 | 7.12 | 7.20 | 7.20 | 0.28% | 2,084,576 |
| Apr 14, 2025 | 7.42 | 7.42 | 7.07 | 7.18 | 7.18 | -1.10% | 2,319,600 |
| Apr 11, 2025 | 7.52 | 7.54 | 7.07 | 7.26 | 7.26 | -4.85% | 2,868,722 |
| Apr 10, 2025 | 7.73 | 7.79 | 7.46 | 7.63 | 7.63 | -3.42% | 1,248,845 |
| Apr 9, 2025 | 7.11 | 8.07 | 7.06 | 7.90 | 7.90 | 10.96% | 2,076,424 |
| Apr 8, 2025 | 7.49 | 7.49 | 6.97 | 7.12 | 7.12 | -0.70% | 2,665,437 |
| Apr 7, 2025 | 6.88 | 7.44 | 6.75 | 7.17 | 7.17 | -0.42% | 2,969,567 |
| Apr 4, 2025 | 7.51 | 7.56 | 7.11 | 7.20 | 7.20 | -6.86% | 2,214,940 |
| Apr 3, 2025 | 8.10 | 8.23 | 7.66 | 7.73 | 7.73 | -8.63% | 1,747,866 |
| Apr 2, 2025 | 8.46 | 8.57 | 8.33 | 8.46 | 8.46 | -0.70% | 1,084,448 |
| Apr 1, 2025 | 8.36 | 8.55 | 8.20 | 8.52 | 8.52 | 2.04% | 1,583,344 |
| Mar 31, 2025 | 8.31 | 8.47 | 8.18 | 8.35 | 8.35 | -0.95% | 1,589,159 |
| Mar 28, 2025 | 8.70 | 8.71 | 8.35 | 8.43 | 8.43 | -3.77% | 1,054,217 |
| Mar 27, 2025 | 8.84 | 8.96 | 8.72 | 8.76 | 8.76 | -1.46% | 1,169,481 |
| Mar 26, 2025 | 9.04 | 9.11 | 8.85 | 8.89 | 8.89 | -1.88% | 1,842,544 |
| Mar 25, 2025 | 8.98 | 9.14 | 8.91 | 9.06 | 9.06 | 0.89% | 2,207,884 |
| Mar 24, 2025 | 8.80 | 9.00 | 8.65 | 8.98 | 8.98 | 3.70% | 3,060,494 |
| Mar 21, 2025 | 8.71 | 8.88 | 8.57 | 8.66 | 8.66 | -2.04% | 3,298,238 |
| Mar 20, 2025 | 8.85 | 9.00 | 8.84 | 8.84 | 8.84 | -0.34% | 1,309,245 |
| Mar 19, 2025 | 8.79 | 8.95 | 8.75 | 8.87 | 8.87 | 0.80% | 2,344,404 |
| Mar 18, 2025 | 8.63 | 8.84 | 8.47 | 8.80 | 8.80 | 1.85% | 1,801,702 |