Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
8.87
+0.29 (3.38%)
Aug 4, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 8.66 | 8.98 | 8.65 | 8.87 | 8.87 | 3.38% | 1,442,528 |
| 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 |
| Jul 17, 2025 | 8.81 | 9.04 | 8.80 | 9.01 | 9.01 | 2.62% | 2,486,518 |
| Jul 16, 2025 | 8.71 | 8.80 | 8.63 | 8.78 | 8.78 | 1.86% | 2,070,547 |
| Jul 15, 2025 | 8.76 | 8.78 | 8.60 | 8.62 | 8.62 | -0.69% | 2,032,755 |
| Jul 14, 2025 | 8.53 | 8.79 | 8.52 | 8.68 | 8.68 | 1.76% | 2,323,005 |
| Jul 11, 2025 | 8.92 | 8.96 | 8.52 | 8.53 | 8.53 | -5.64% | 3,591,965 |
| Jul 10, 2025 | 9.10 | 9.15 | 8.88 | 9.04 | 9.04 | -0.88% | 2,120,330 |
| Jul 9, 2025 | 9.00 | 9.18 | 8.95 | 9.12 | 9.12 | 1.33% | 3,138,879 |
| Jul 8, 2025 | 8.88 | 9.00 | 8.64 | 9.00 | 9.00 | 0.11% | 5,156,089 |
| Jul 7, 2025 | 8.69 | 9.02 | 8.61 | 8.99 | 8.99 | 2.63% | 3,539,554 |
| Jul 3, 2025 | 8.68 | 8.94 | 8.63 | 8.76 | 8.76 | 1.74% | 2,541,395 |
| Jul 2, 2025 | 8.66 | 8.68 | 8.37 | 8.61 | 8.61 | -0.58% | 5,521,531 |
| Jul 1, 2025 | 8.41 | 8.88 | 8.41 | 8.66 | 8.66 | 2.36% | 4,483,809 |
| Jun 30, 2025 | 8.29 | 8.57 | 8.24 | 8.46 | 8.46 | 3.05% | 4,293,579 |
| Jun 27, 2025 | 8.38 | 8.38 | 7.98 | 8.21 | 8.21 | -2.26% | 7,995,457 |
| Jun 26, 2025 | 8.29 | 8.43 | 8.14 | 8.40 | 8.40 | 2.19% | 3,389,905 |
| Jun 25, 2025 | 8.33 | 8.48 | 8.21 | 8.22 | 8.22 | -1.79% | 2,986,832 |
| Jun 24, 2025 | 8.23 | 8.44 | 8.19 | 8.37 | 8.37 | 3.08% | 2,513,174 |
| Jun 23, 2025 | 8.02 | 8.17 | 7.93 | 8.12 | 8.12 | 1.25% | 2,267,845 |
| Jun 20, 2025 | 7.97 | 8.13 | 7.94 | 8.02 | 8.02 | -0.37% | 3,612,630 |
| Jun 18, 2025 | 8.34 | 8.34 | 8.04 | 8.05 | 8.05 | -3.25% | 1,762,512 |
| Jun 17, 2025 | 8.16 | 8.55 | 8.16 | 8.32 | 8.32 | 1.34% | 3,924,645 |
| Jun 16, 2025 | 7.99 | 8.27 | 7.98 | 8.21 | 8.21 | 3.27% | 2,737,933 |
| Jun 13, 2025 | 8.02 | 8.06 | 7.91 | 7.95 | 7.95 | -1.97% | 2,240,684 |
| Jun 12, 2025 | 8.16 | 8.28 | 7.96 | 8.11 | 8.11 | -5.37% | 5,799,607 |
| Jun 11, 2025 | 8.80 | 8.83 | 8.48 | 8.57 | 8.57 | -2.94% | 2,391,249 |
| Jun 10, 2025 | 8.66 | 8.86 | 8.62 | 8.83 | 8.83 | 1.49% | 2,451,807 |
| Jun 9, 2025 | 8.80 | 8.90 | 8.68 | 8.70 | 8.70 | -0.68% | 2,131,093 |
| Jun 6, 2025 | 8.95 | 8.99 | 8.57 | 8.76 | 8.76 | -1.02% | 2,990,235 |
| Jun 5, 2025 | 9.10 | 9.25 | 8.83 | 8.85 | 8.85 | -2.32% | 2,059,191 |
| Jun 4, 2025 | 9.00 | 9.34 | 8.74 | 9.06 | 9.06 | 5.96% | 4,578,237 |
| Jun 3, 2025 | 8.12 | 8.61 | 8.08 | 8.55 | 8.55 | 4.14% | 3,006,032 |
| Jun 2, 2025 | 8.39 | 8.44 | 8.16 | 8.21 | 8.21 | -2.73% | 1,567,904 |
| May 30, 2025 | 8.50 | 8.55 | 8.38 | 8.44 | 8.44 | -0.59% | 1,353,066 |
| May 29, 2025 | 8.50 | 8.55 | 8.35 | 8.49 | 8.49 | 0.83% | 1,468,649 |
| May 28, 2025 | 8.33 | 8.46 | 8.31 | 8.42 | 8.42 | 1.32% | 1,025,868 |
| 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 |