Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
5.52
+0.10 (1.85%)
At close: Oct 9, 2026, 4:00 PM EDT
5.50
-0.02 (-0.36%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Sprinklr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.42 | 5.53 | 5.40 | 5.52 | 5.52 | 1.85% | 2,719,959 |
| Oct 8, 2026 | 5.12 | 5.43 | 5.12 | 5.42 | 5.42 | 4.43% | 2,549,154 |
| Oct 7, 2026 | 5.21 | 5.28 | 5.15 | 5.19 | 5.19 | 0.58% | 1,781,154 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.13 | 5.16 | 5.16 | -1.34% | 1,614,940 |
| Oct 5, 2026 | 5.21 | 5.30 | 5.17 | 5.23 | 5.23 | 0.58% | 2,446,965 |
| Oct 2, 2026 | 5.20 | 5.26 | 5.13 | 5.20 | 5.20 | -0.38% | 2,151,210 |
| Oct 1, 2026 | 5.05 | 5.24 | 5.02 | 5.22 | 5.22 | 5.45% | 4,730,013 |
| Sep 30, 2026 | 4.82 | 5.01 | 4.81 | 4.95 | 4.95 | 2.70% | 3,685,028 |
| Sep 29, 2026 | 4.93 | 4.95 | 4.72 | 4.82 | 4.82 | -3.21% | 2,225,419 |
| Sep 28, 2026 | 4.97 | 5.05 | 4.84 | 4.98 | 4.98 | -1.78% | 2,762,132 |
| Sep 25, 2026 | 5.29 | 5.33 | 5.06 | 5.07 | 5.07 | -4.34% | 2,704,387 |
| Sep 24, 2026 | 5.45 | 5.48 | 5.22 | 5.30 | 5.30 | -2.39% | 2,879,291 |
| Sep 23, 2026 | 5.40 | 5.47 | 5.32 | 5.43 | 5.43 | 0.93% | 1,629,024 |
| Sep 22, 2026 | 5.52 | 5.58 | 5.22 | 5.38 | 5.38 | -0.19% | 3,127,696 |
| Sep 21, 2026 | 5.34 | 5.42 | 5.31 | 5.39 | 5.39 | 1.13% | 1,978,627 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.30 | 5.33 | 5.33 | -5.16% | 5,319,441 |
| Sep 17, 2026 | 5.52 | 5.65 | 5.45 | 5.62 | 5.62 | 0.54% | 2,494,877 |
| Sep 16, 2026 | 5.56 | 5.63 | 5.52 | 5.59 | 5.59 | -1.06% | 3,606,651 |
| Sep 15, 2026 | 5.70 | 5.85 | 5.64 | 5.65 | 5.65 | -2.42% | 2,792,199 |
| Sep 14, 2026 | 5.67 | 5.83 | 5.57 | 5.79 | 5.79 | 5.66% | 2,652,045 |
| Sep 11, 2026 | 5.45 | 5.56 | 5.43 | 5.48 | 5.48 | 0.74% | 2,893,058 |
| Sep 10, 2026 | 5.32 | 5.47 | 5.29 | 5.44 | 5.44 | 2.26% | 2,922,177 |
| Sep 9, 2026 | 5.58 | 5.63 | 5.31 | 5.32 | 5.32 | -4.14% | 3,452,248 |
| Sep 8, 2026 | 5.82 | 5.82 | 5.50 | 5.55 | 5.55 | -6.09% | 4,524,580 |
| Sep 4, 2026 | 6.17 | 6.17 | 5.87 | 5.91 | 5.91 | -5.29% | 4,248,830 |
| Sep 3, 2026 | 6.97 | 7.03 | 6.21 | 6.24 | 6.24 | -10.22% | 6,783,964 |
| Sep 2, 2026 | 7.40 | 7.81 | 6.95 | 6.95 | 6.95 | -8.55% | 8,235,475 |
| Sep 1, 2026 | 8.08 | 8.18 | 7.55 | 7.60 | 7.60 | -7.43% | 7,295,516 |
| Aug 31, 2026 | 8.17 | 8.28 | 8.09 | 8.21 | 8.21 | 0.61% | 4,619,578 |
| Aug 28, 2026 | 7.88 | 8.18 | 7.87 | 8.16 | 8.16 | 2.77% | 4,165,499 |
| 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 |