Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
4.920
+0.080 (1.65%)
Apr 24, 2026, 12:03 PM EDT - Market open
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.79 | 4.98 | 4.79 | 4.96 | - | 2.38% | 773,630 |
| Apr 23, 2026 | 5.13 | 5.14 | 4.72 | 4.84 | 4.84 | -7.63% | 6,361,763 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.10 | 5.24 | 5.24 | 0.58% | 8,524,749 |
| Apr 21, 2026 | 5.36 | 5.47 | 5.09 | 5.21 | 5.21 | -2.25% | 7,346,680 |
| Apr 20, 2026 | 5.45 | 5.54 | 5.27 | 5.33 | 5.33 | -2.20% | 8,585,874 |
| Apr 17, 2026 | 5.66 | 5.72 | 5.40 | 5.45 | 5.45 | -3.02% | 4,014,186 |
| Apr 16, 2026 | 5.52 | 5.65 | 5.45 | 5.62 | 5.62 | 3.88% | 5,150,725 |
| Apr 15, 2026 | 5.40 | 5.50 | 5.35 | 5.41 | 5.41 | 1.50% | 8,191,298 |
| Apr 14, 2026 | 5.50 | 5.56 | 5.21 | 5.33 | 5.33 | -2.02% | 3,651,766 |
| Apr 13, 2026 | 5.42 | 5.51 | 5.34 | 5.44 | 5.44 | 0.74% | 4,254,259 |
| Apr 10, 2026 | 5.58 | 5.59 | 5.35 | 5.40 | 5.40 | -3.40% | 3,319,639 |
| Apr 9, 2026 | 5.62 | 5.67 | 5.45 | 5.59 | 5.59 | -1.06% | 3,203,630 |
| Apr 8, 2026 | 6.05 | 6.10 | 5.63 | 5.65 | 5.65 | -4.56% | 3,949,541 |
| Apr 7, 2026 | 6.08 | 6.13 | 5.92 | 5.92 | 5.92 | -2.95% | 2,203,445 |
| Apr 6, 2026 | 6.05 | 6.15 | 6.01 | 6.10 | 6.10 | 0.66% | 1,697,283 |
| Apr 2, 2026 | 5.99 | 6.10 | 5.92 | 6.06 | 6.06 | 1.34% | 2,321,348 |
| Apr 1, 2026 | 6.04 | 6.08 | 5.91 | 5.98 | 5.98 | -0.33% | 2,218,354 |
| Mar 31, 2026 | 5.98 | 6.17 | 5.94 | 6.00 | 6.00 | 1.01% | 2,614,181 |
| Mar 30, 2026 | 5.92 | 6.10 | 5.91 | 5.94 | 5.94 | 1.02% | 2,502,481 |
| Mar 27, 2026 | 5.86 | 5.89 | 5.74 | 5.88 | 5.88 | -1.34% | 2,382,604 |
| Mar 26, 2026 | 5.79 | 6.05 | 5.79 | 5.96 | 5.96 | 2.58% | 2,045,397 |
| Mar 25, 2026 | 5.89 | 5.94 | 5.69 | 5.81 | 5.81 | 0.52% | 2,494,366 |
| Mar 24, 2026 | 5.96 | 5.97 | 5.76 | 5.78 | 5.78 | -4.15% | 2,304,745 |
| Mar 23, 2026 | 5.87 | 6.09 | 5.84 | 6.03 | 6.03 | 2.55% | 3,699,986 |
| Mar 20, 2026 | 5.95 | 5.99 | 5.83 | 5.88 | 5.88 | -2.00% | 4,399,715 |
| Mar 19, 2026 | 5.97 | 6.18 | 5.90 | 6.00 | 6.00 | 0.84% | 2,817,915 |
| Mar 18, 2026 | 5.88 | 6.04 | 5.81 | 5.95 | 5.95 | -0.50% | 3,541,144 |
| Mar 17, 2026 | 5.82 | 6.13 | 5.76 | 5.98 | 5.98 | 4.18% | 4,233,083 |
| Mar 16, 2026 | 5.83 | 5.92 | 5.71 | 5.74 | 5.74 | -1.71% | 4,156,455 |
| Mar 13, 2026 | 5.84 | 5.99 | 5.74 | 5.84 | 5.84 | -0.68% | 2,408,489 |
| Mar 12, 2026 | 5.84 | 6.04 | 5.77 | 5.88 | 5.88 | -1.34% | 2,914,322 |
| Mar 11, 2026 | 5.90 | 6.20 | 5.82 | 5.96 | 5.96 | 6.05% | 3,607,202 |
| Mar 10, 2026 | 5.79 | 5.82 | 5.59 | 5.62 | 5.62 | -4.42% | 2,534,648 |
| Mar 9, 2026 | 5.86 | 5.94 | 5.78 | 5.88 | 5.88 | -1.18% | 1,790,139 |
| Mar 6, 2026 | 5.94 | 6.03 | 5.85 | 5.95 | 5.95 | -0.17% | 1,727,968 |
| Mar 5, 2026 | 5.95 | 6.13 | 5.93 | 5.96 | 5.96 | 0.34% | 1,735,705 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.86 | 5.94 | 5.94 | - | 1,613,540 |
| Mar 3, 2026 | 5.70 | 6.03 | 5.68 | 5.94 | 5.94 | 2.95% | 2,670,248 |
| Mar 2, 2026 | 5.72 | 5.89 | 5.71 | 5.77 | 5.77 | -0.86% | 2,142,384 |
| Feb 27, 2026 | 5.63 | 5.83 | 5.57 | 5.82 | 5.82 | 0.69% | 2,753,298 |
| Feb 26, 2026 | 5.48 | 5.83 | 5.46 | 5.78 | 5.78 | 6.45% | 3,240,784 |
| Feb 25, 2026 | 5.29 | 5.45 | 5.18 | 5.43 | 5.43 | 2.65% | 3,347,526 |
| Feb 24, 2026 | 5.24 | 5.42 | 5.24 | 5.29 | 5.29 | 1.34% | 2,128,893 |
| Feb 23, 2026 | 5.43 | 5.49 | 5.12 | 5.22 | 5.22 | -6.62% | 3,193,069 |
| Feb 20, 2026 | 5.59 | 5.83 | 5.56 | 5.59 | 5.59 | -0.18% | 2,221,270 |
| Feb 19, 2026 | 5.58 | 5.62 | 5.48 | 5.60 | 5.60 | 0.54% | 1,459,019 |
| Feb 18, 2026 | 5.58 | 5.60 | 5.49 | 5.57 | 5.57 | - | 1,884,599 |
| Feb 17, 2026 | 5.48 | 5.58 | 5.41 | 5.57 | 5.57 | 1.46% | 3,066,087 |
| Feb 13, 2026 | 5.44 | 5.56 | 5.35 | 5.49 | 5.49 | 1.86% | 3,295,551 |
| Feb 12, 2026 | 5.70 | 5.72 | 5.26 | 5.39 | 5.39 | -5.11% | 4,275,942 |