Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
5.40
+0.01 (0.28%)
Jun 5, 2026, 3:58 PM EDT - Market open
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.49 | 5.52 | 5.20 | 5.27 | - | -2.04% | 1,241,171 |
| 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 |
| May 4, 2026 | 5.19 | 5.46 | 5.19 | 5.38 | 5.38 | 3.66% | 4,370,312 |
| May 1, 2026 | 5.03 | 5.28 | 5.03 | 5.19 | 5.19 | 5.49% | 4,036,000 |
| Apr 30, 2026 | 4.90 | 4.95 | 4.83 | 4.92 | 4.92 | -1.40% | 4,023,342 |
| Apr 29, 2026 | 5.00 | 5.02 | 4.89 | 4.99 | 4.99 | -1.58% | 3,895,534 |
| Apr 28, 2026 | 5.15 | 5.28 | 5.06 | 5.07 | 5.07 | -0.59% | 4,853,137 |
| Apr 27, 2026 | 4.99 | 5.26 | 4.98 | 5.10 | 5.10 | 1.59% | 5,106,035 |
| Apr 24, 2026 | 4.79 | 5.02 | 4.79 | 5.02 | 5.02 | 3.72% | 4,671,549 |
| Apr 23, 2026 | 5.13 | 5.14 | 4.72 | 4.84 | 4.84 | -7.63% | 6,645,486 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.10 | 5.24 | 5.24 | 0.58% | 9,062,435 |
| Apr 21, 2026 | 5.36 | 5.47 | 5.09 | 5.21 | 5.21 | -2.25% | 8,894,155 |
| Apr 20, 2026 | 5.45 | 5.54 | 5.27 | 5.33 | 5.33 | -2.20% | 8,970,077 |
| Apr 17, 2026 | 5.66 | 5.72 | 5.40 | 5.45 | 5.45 | -3.02% | 4,427,091 |
| Apr 16, 2026 | 5.52 | 5.65 | 5.45 | 5.62 | 5.62 | 3.88% | 5,407,184 |
| Apr 15, 2026 | 5.40 | 5.50 | 5.35 | 5.41 | 5.41 | 1.50% | 8,461,126 |
| Apr 14, 2026 | 5.50 | 5.56 | 5.21 | 5.33 | 5.33 | -2.02% | 3,908,123 |
| Apr 13, 2026 | 5.42 | 5.51 | 5.34 | 5.44 | 5.44 | 0.74% | 4,520,792 |
| Apr 10, 2026 | 5.58 | 5.59 | 5.35 | 5.40 | 5.40 | -3.40% | 3,566,732 |
| Apr 9, 2026 | 5.62 | 5.67 | 5.45 | 5.59 | 5.59 | -1.06% | 3,463,563 |
| Apr 8, 2026 | 6.05 | 6.10 | 5.63 | 5.65 | 5.65 | -4.56% | 4,193,022 |
| Apr 7, 2026 | 6.08 | 6.13 | 5.92 | 5.92 | 5.92 | -2.95% | 2,204,260 |
| Apr 6, 2026 | 6.05 | 6.15 | 6.01 | 6.10 | 6.10 | 0.66% | 1,918,019 |
| Apr 2, 2026 | 5.99 | 6.10 | 5.92 | 6.06 | 6.06 | 1.34% | 2,321,349 |
| Apr 1, 2026 | 6.04 | 6.08 | 5.91 | 5.98 | 5.98 | -0.33% | 2,218,875 |
| Mar 31, 2026 | 5.98 | 6.17 | 5.94 | 6.00 | 6.00 | 1.01% | 2,614,281 |
| Mar 30, 2026 | 5.92 | 6.10 | 5.91 | 5.94 | 5.94 | 1.02% | 2,552,811 |
| Mar 27, 2026 | 5.86 | 5.89 | 5.74 | 5.88 | 5.88 | -1.34% | 2,391,728 |
| Mar 26, 2026 | 5.79 | 6.05 | 5.79 | 5.96 | 5.96 | 2.58% | 2,081,791 |