Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
8.11
+0.17 (2.08%)
Aug 28, 2026, 1:05 PM EDT - Market open
Sprinklr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.88 | 8.03 | 7.87 | 8.07 | - | 1.64% | 166,360 |
| Aug 27, 2026 | 7.59 | 8.04 | 7.56 | 7.94 | 7.94 | 6.29% | 4,668,520 |
| Aug 26, 2026 | 7.32 | 7.54 | 7.31 | 7.47 | 7.47 | - | 3,177,549 |
| Aug 25, 2026 | 7.33 | 7.48 | 7.30 | 7.47 | 7.47 | 0.54% | 3,104,257 |
| Aug 24, 2026 | 7.34 | 7.50 | 7.33 | 7.43 | 7.43 | 0.41% | 2,702,179 |
| Aug 21, 2026 | 7.18 | 7.40 | 7.12 | 7.40 | 7.40 | 2.78% | 2,541,468 |
| Aug 20, 2026 | 7.09 | 7.31 | 7.09 | 7.20 | 7.20 | 0.98% | 1,967,034 |
| Aug 19, 2026 | 6.88 | 7.18 | 6.88 | 7.13 | 7.13 | 3.18% | 1,914,768 |
| Aug 18, 2026 | 6.81 | 6.96 | 6.72 | 6.91 | 6.91 | 3.13% | 1,795,332 |
| Aug 17, 2026 | 6.81 | 6.91 | 6.70 | 6.70 | 6.70 | -2.76% | 1,886,055 |
| Aug 14, 2026 | 7.08 | 7.11 | 6.84 | 6.89 | 6.89 | -1.99% | 1,792,576 |
| Aug 13, 2026 | 6.75 | 7.07 | 6.66 | 7.03 | 7.03 | 4.30% | 2,765,818 |
| Aug 12, 2026 | 6.73 | 6.82 | 6.68 | 6.74 | 6.74 | -1.89% | 1,894,046 |
| Aug 11, 2026 | 6.86 | 7.00 | 6.81 | 6.87 | 6.87 | -0.87% | 1,701,246 |
| Aug 10, 2026 | 6.79 | 7.01 | 6.78 | 6.93 | 6.93 | 1.02% | 1,710,625 |
| Aug 7, 2026 | 6.70 | 6.90 | 6.70 | 6.86 | 6.86 | 3.78% | 1,837,702 |
| Aug 6, 2026 | 6.58 | 6.66 | 6.50 | 6.61 | 6.61 | -1.49% | 2,352,338 |
| Aug 5, 2026 | 6.68 | 6.73 | 6.58 | 6.71 | 6.71 | 0.60% | 4,431,733 |
| Aug 4, 2026 | 6.38 | 6.71 | 6.38 | 6.67 | 6.67 | 2.30% | 2,360,877 |
| Aug 3, 2026 | 6.51 | 6.78 | 6.41 | 6.52 | 6.52 | 2.52% | 3,238,972 |
| Jul 31, 2026 | 6.08 | 6.40 | 6.08 | 6.36 | 6.36 | 2.58% | 2,934,848 |
| Jul 30, 2026 | 6.27 | 6.34 | 6.08 | 6.20 | 6.20 | -3.88% | 2,432,208 |
| Jul 29, 2026 | 6.32 | 6.54 | 6.31 | 6.45 | 6.45 | 2.22% | 2,176,813 |
| Jul 28, 2026 | 6.19 | 6.45 | 6.18 | 6.31 | 6.31 | 3.95% | 2,888,596 |
| Jul 27, 2026 | 5.74 | 6.20 | 5.74 | 6.07 | 6.07 | 6.68% | 4,682,501 |
| Jul 24, 2026 | 5.58 | 5.74 | 5.56 | 5.69 | 5.69 | 3.45% | 1,992,204 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.46 | 5.50 | 5.50 | -1.08% | 2,450,697 |
| Jul 22, 2026 | 5.84 | 5.84 | 5.44 | 5.56 | 5.56 | -3.97% | 3,410,899 |
| Jul 21, 2026 | 5.83 | 5.96 | 5.77 | 5.79 | 5.79 | -2.69% | 2,331,179 |
| Jul 20, 2026 | 5.76 | 6.04 | 5.73 | 5.95 | 5.95 | 2.06% | 3,271,455 |
| Jul 17, 2026 | 5.79 | 5.92 | 5.76 | 5.83 | 5.83 | - | 2,226,041 |
| Jul 16, 2026 | 5.79 | 5.95 | 5.74 | 5.83 | 5.83 | 1.39% | 2,883,551 |
| Jul 15, 2026 | 5.77 | 5.88 | 5.69 | 5.75 | 5.75 | 1.23% | 2,647,928 |
| Jul 14, 2026 | 5.48 | 5.73 | 5.48 | 5.68 | 5.68 | -0.87% | 3,090,924 |
| Jul 13, 2026 | 5.58 | 5.85 | 5.55 | 5.73 | 5.73 | 4.56% | 5,402,681 |
| Jul 10, 2026 | 5.60 | 5.63 | 5.44 | 5.48 | 5.48 | -0.36% | 1,782,592 |
| Jul 9, 2026 | 5.31 | 5.50 | 5.20 | 5.50 | 5.50 | 1.48% | 2,484,299 |
| Jul 8, 2026 | 5.37 | 5.47 | 5.36 | 5.42 | 5.42 | -0.91% | 2,388,183 |
| Jul 7, 2026 | 5.49 | 5.62 | 5.45 | 5.47 | 5.47 | 1.30% | 2,974,176 |
| Jul 6, 2026 | 5.33 | 5.50 | 5.31 | 5.40 | 5.40 | -0.18% | 2,681,212 |
| Jul 2, 2026 | 5.33 | 5.54 | 5.33 | 5.41 | 5.41 | 1.69% | 4,048,491 |
| Jul 1, 2026 | 5.30 | 5.39 | 5.27 | 5.32 | 5.32 | 3.10% | 3,906,409 |
| Jun 30, 2026 | 5.11 | 5.21 | 5.05 | 5.16 | 5.16 | -0.58% | 3,252,335 |
| Jun 29, 2026 | 5.26 | 5.32 | 5.16 | 5.19 | 5.19 | 0.58% | 3,890,234 |
| Jun 26, 2026 | 4.96 | 5.17 | 4.96 | 5.16 | 5.16 | 5.09% | 6,966,871 |
| Jun 25, 2026 | 4.90 | 5.01 | 4.86 | 4.91 | 4.91 | -2.00% | 3,219,662 |
| Jun 24, 2026 | 4.95 | 5.14 | 4.94 | 5.01 | 5.01 | 0.80% | 3,493,605 |
| Jun 23, 2026 | 5.05 | 5.09 | 4.94 | 4.97 | 4.97 | 0.40% | 2,964,323 |
| Jun 22, 2026 | 5.00 | 5.11 | 4.82 | 4.95 | 4.95 | -1.79% | 4,837,484 |
| Jun 18, 2026 | 5.04 | 5.07 | 4.94 | 5.04 | 5.04 | -1.56% | 8,177,710 |