Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
5.83
+0.08 (1.39%)
At close: Jul 16, 2026, 4:00 PM EDT
5.83
0.00 (0.00%)
After-hours: Jul 16, 2026, 4:10 PM EDT
Sprinklr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.79 | 5.95 | 5.74 | 5.91 | - | 2.78% | 1,417,614 |
| 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 |
| Jun 17, 2026 | 5.31 | 5.33 | 5.05 | 5.12 | 5.12 | -3.03% | 4,184,899 |
| Jun 16, 2026 | 5.32 | 5.41 | 5.24 | 5.28 | 5.28 | -0.56% | 3,785,329 |
| Jun 15, 2026 | 5.31 | 5.41 | 5.20 | 5.31 | 5.31 | -0.56% | 2,955,737 |
| Jun 12, 2026 | 5.35 | 5.38 | 5.20 | 5.34 | 5.34 | -0.74% | 3,172,031 |
| Jun 11, 2026 | 5.29 | 5.42 | 5.20 | 5.38 | 5.38 | 0.56% | 2,791,882 |
| Jun 10, 2026 | 5.35 | 5.56 | 5.30 | 5.35 | 5.35 | -0.93% | 2,379,782 |
| Jun 9, 2026 | 5.33 | 5.48 | 5.26 | 5.40 | 5.40 | - | 2,841,788 |
| Jun 8, 2026 | 5.33 | 5.42 | 5.25 | 5.40 | 5.40 | 0.37% | 2,563,153 |
| Jun 5, 2026 | 5.49 | 5.52 | 5.20 | 5.38 | 5.38 | - | 3,643,320 |
| Jun 4, 2026 | 5.45 | 5.59 | 5.27 | 5.38 | 5.38 | -1.28% | 3,446,412 |
| Jun 3, 2026 | 5.15 | 5.55 | 5.04 | 5.45 | 5.45 | -3.02% | 5,236,526 |
| Jun 2, 2026 | 5.78 | 5.83 | 5.56 | 5.62 | 5.62 | -6.49% | 4,084,187 |
| Jun 1, 2026 | 5.68 | 6.02 | 5.61 | 6.01 | 6.01 | 7.71% | 6,816,885 |
| May 29, 2026 | 5.44 | 5.64 | 5.42 | 5.58 | 5.58 | 4.10% | 2,733,159 |
| May 28, 2026 | 5.36 | 5.49 | 5.29 | 5.36 | 5.36 | 1.52% | 1,984,939 |
| May 27, 2026 | 5.22 | 5.41 | 5.21 | 5.28 | 5.28 | -0.38% | 2,225,441 |
| May 26, 2026 | 5.20 | 5.33 | 5.18 | 5.30 | 5.30 | 0.57% | 3,105,925 |
| May 22, 2026 | 5.27 | 5.49 | 5.27 | 5.27 | 5.27 | -0.19% | 2,139,588 |
| May 21, 2026 | 5.19 | 5.28 | 5.11 | 5.28 | 5.28 | 0.19% | 2,300,248 |
| May 20, 2026 | 5.19 | 5.29 | 5.08 | 5.27 | 5.27 | -0.19% | 2,459,410 |
| May 19, 2026 | 5.38 | 5.50 | 5.26 | 5.28 | 5.28 | 0.76% | 4,174,883 |
| May 18, 2026 | 5.16 | 5.31 | 5.06 | 5.24 | 5.24 | 2.54% | 3,873,112 |
| May 15, 2026 | 4.98 | 5.17 | 4.90 | 5.11 | 5.11 | 3.44% | 2,841,851 |
| May 14, 2026 | 4.90 | 4.99 | 4.84 | 4.94 | 4.94 | 1.02% | 3,408,414 |
| May 13, 2026 | 5.00 | 5.00 | 4.81 | 4.89 | 4.89 | -3.36% | 4,323,207 |
| May 12, 2026 | 5.28 | 5.28 | 5.00 | 5.06 | 5.06 | -2.69% | 4,543,277 |
| May 11, 2026 | 5.28 | 5.42 | 5.10 | 5.20 | 5.20 | -2.44% | 3,141,315 |
| May 8, 2026 | 5.29 | 5.35 | 5.18 | 5.33 | 5.33 | -2.20% | 3,414,532 |
| May 7, 2026 | 5.33 | 5.59 | 5.33 | 5.45 | 5.45 | 3.81% | 4,612,303 |
| May 6, 2026 | 5.32 | 5.35 | 5.19 | 5.25 | 5.25 | -3.31% | 4,084,568 |
| May 5, 2026 | 5.38 | 5.45 | 5.31 | 5.43 | 5.43 | 0.93% | 3,245,458 |