Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
5.88
-0.07 (-1.18%)
At close: Mar 9, 2026, 4:00 PM EDT
5.90
+0.02 (0.34%)
After-hours: Mar 9, 2026, 6:05 PM EDT
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 5.90 | 5.90 | 5.51 | 5.68 | 5.68 | -3.57% | 2,909,743 |
| Feb 10, 2026 | 5.89 | 6.04 | 5.84 | 5.89 | 5.89 | 1.20% | 2,561,215 |
| Feb 9, 2026 | 6.00 | 6.01 | 5.80 | 5.82 | 5.82 | -3.00% | 1,879,090 |
| Feb 6, 2026 | 6.01 | 6.04 | 5.89 | 6.00 | 6.00 | 0.84% | 2,669,467 |
| Feb 5, 2026 | 6.11 | 6.16 | 5.91 | 5.95 | 5.95 | -1.82% | 3,724,098 |
| Feb 4, 2026 | 5.88 | 6.13 | 5.82 | 6.06 | 6.06 | 2.02% | 3,770,197 |
| Feb 3, 2026 | 6.15 | 6.15 | 5.80 | 5.94 | 5.94 | -5.56% | 3,470,055 |
| Feb 2, 2026 | 6.39 | 6.54 | 6.25 | 6.29 | 6.29 | -1.41% | 2,812,826 |
| Jan 30, 2026 | 6.30 | 6.46 | 6.28 | 6.38 | 6.38 | 0.47% | 2,121,369 |
| Jan 29, 2026 | 6.39 | 6.47 | 6.21 | 6.35 | 6.35 | -3.35% | 1,638,622 |
| Jan 28, 2026 | 6.62 | 6.69 | 6.56 | 6.57 | 6.57 | 0.15% | 1,822,331 |
| Jan 27, 2026 | 6.80 | 6.84 | 6.48 | 6.56 | 6.56 | -3.39% | 1,317,978 |
| Jan 26, 2026 | 6.78 | 6.88 | 6.71 | 6.79 | 6.79 | 0.74% | 1,595,697 |
| Jan 23, 2026 | 6.79 | 6.91 | 6.69 | 6.74 | 6.74 | -0.88% | 2,650,820 |
| Jan 22, 2026 | 6.71 | 6.83 | 6.69 | 6.80 | 6.80 | 2.10% | 1,513,715 |
| Jan 21, 2026 | 6.60 | 6.70 | 6.55 | 6.66 | 6.66 | 0.76% | 1,683,425 |
| Jan 20, 2026 | 6.56 | 6.70 | 6.55 | 6.61 | 6.61 | -0.15% | 2,201,173 |
| Jan 16, 2026 | 6.96 | 6.97 | 6.62 | 6.62 | 6.62 | -4.89% | 2,198,917 |
| Jan 15, 2026 | 7.12 | 7.12 | 6.94 | 6.96 | 6.96 | -2.25% | 1,233,703 |
| Jan 14, 2026 | 7.20 | 7.25 | 7.04 | 7.12 | 7.12 | -1.79% | 1,765,024 |
| Jan 13, 2026 | 7.62 | 7.62 | 7.22 | 7.25 | 7.25 | -4.61% | 1,303,463 |
| Jan 12, 2026 | 7.60 | 7.66 | 7.50 | 7.60 | 7.60 | -0.39% | 1,213,680 |
| Jan 9, 2026 | 7.64 | 7.71 | 7.51 | 7.63 | 7.63 | -0.65% | 884,603 |
| Jan 8, 2026 | 7.69 | 7.73 | 7.60 | 7.68 | 7.68 | -1.03% | 1,890,382 |
| Jan 7, 2026 | 7.59 | 7.76 | 7.50 | 7.76 | 7.76 | 2.65% | 1,077,820 |
| Jan 6, 2026 | 7.39 | 7.57 | 7.36 | 7.56 | 7.56 | 2.16% | 1,506,345 |
| Jan 5, 2026 | 7.30 | 7.52 | 7.25 | 7.40 | 7.40 | 1.09% | 1,515,252 |
| Jan 2, 2026 | 7.82 | 7.82 | 7.17 | 7.32 | 7.32 | -5.91% | 1,788,346 |
| Dec 31, 2025 | 7.82 | 7.88 | 7.77 | 7.78 | 7.78 | -0.64% | 968,370 |
| Dec 30, 2025 | 7.75 | 7.90 | 7.73 | 7.83 | 7.83 | 0.38% | 1,176,525 |
| Dec 29, 2025 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | 1.04% | 1,012,552 |
| Dec 26, 2025 | 7.69 | 7.75 | 7.67 | 7.72 | 7.72 | 0.13% | 718,217 |
| Dec 24, 2025 | 7.69 | 7.74 | 7.66 | 7.71 | 7.71 | 0.26% | 1,158,302 |
| Dec 23, 2025 | 7.79 | 7.79 | 7.61 | 7.69 | 7.69 | -1.28% | 2,375,246 |
| Dec 22, 2025 | 7.86 | 7.90 | 7.77 | 7.79 | 7.79 | -0.64% | 1,054,492 |
| Dec 19, 2025 | 7.88 | 7.91 | 7.74 | 7.84 | 7.84 | -0.38% | 3,395,347 |
| Dec 18, 2025 | 7.83 | 7.94 | 7.81 | 7.87 | 7.87 | 0.13% | 2,351,974 |
| Dec 17, 2025 | 7.85 | 7.98 | 7.81 | 7.86 | 7.86 | 0.13% | 1,974,699 |
| Dec 16, 2025 | 7.68 | 7.91 | 7.67 | 7.85 | 7.85 | 1.82% | 1,763,680 |
| Dec 15, 2025 | 8.03 | 8.03 | 7.69 | 7.71 | 7.71 | -3.99% | 1,456,919 |
| Dec 12, 2025 | 8.03 | 8.06 | 7.98 | 8.03 | 8.03 | 0.12% | 1,630,557 |
| Dec 11, 2025 | 7.98 | 8.09 | 7.95 | 8.02 | 8.02 | - | 1,610,512 |
| Dec 10, 2025 | 8.06 | 8.21 | 8.00 | 8.02 | 8.02 | -0.50% | 2,006,194 |
| Dec 9, 2025 | 7.74 | 8.08 | 7.74 | 8.06 | 8.06 | 4.13% | 2,238,945 |
| Dec 8, 2025 | 7.82 | 7.97 | 7.71 | 7.74 | 7.74 | -0.64% | 2,537,663 |
| Dec 5, 2025 | 7.87 | 7.89 | 7.72 | 7.79 | 7.79 | -1.39% | 2,001,352 |
| Dec 4, 2025 | 7.94 | 8.00 | 7.63 | 7.90 | 7.90 | 1.67% | 3,328,210 |
| Dec 3, 2025 | 7.84 | 8.00 | 7.40 | 7.77 | 7.77 | 3.05% | 7,850,855 |
| Dec 2, 2025 | 7.31 | 7.72 | 7.25 | 7.54 | 7.54 | 3.71% | 5,616,831 |
| Dec 1, 2025 | 7.14 | 7.33 | 7.09 | 7.27 | 7.27 | 0.55% | 2,166,433 |
| Nov 28, 2025 | 7.21 | 7.34 | 7.18 | 7.23 | 7.23 | 0.28% | 1,076,277 |
| Nov 26, 2025 | 7.18 | 7.29 | 7.15 | 7.21 | 7.21 | -0.41% | 2,169,572 |
| Nov 25, 2025 | 7.10 | 7.36 | 7.05 | 7.24 | 7.24 | 2.12% | 1,398,088 |
| Nov 24, 2025 | 7.04 | 7.15 | 7.03 | 7.09 | 7.09 | -0.28% | 1,744,479 |
| Nov 21, 2025 | 6.93 | 7.17 | 6.86 | 7.11 | 7.11 | 2.60% | 1,625,879 |
| Nov 20, 2025 | 7.04 | 7.11 | 6.91 | 6.93 | 6.93 | -0.57% | 1,230,577 |
| Nov 19, 2025 | 6.96 | 7.10 | 6.92 | 6.97 | 6.97 | -0.57% | 1,340,756 |
| Nov 18, 2025 | 6.95 | 7.07 | 6.95 | 7.01 | 7.01 | -0.14% | 1,136,100 |
| Nov 17, 2025 | 7.14 | 7.24 | 7.00 | 7.02 | 7.02 | -3.57% | 1,986,280 |
| Nov 14, 2025 | 7.21 | 7.32 | 7.19 | 7.28 | 7.28 | -0.27% | 1,134,094 |
| Nov 13, 2025 | 7.36 | 7.50 | 7.22 | 7.30 | 7.30 | -2.67% | 1,229,982 |
| Nov 12, 2025 | 7.51 | 7.62 | 7.48 | 7.50 | 7.50 | -0.66% | 1,442,504 |
| Nov 11, 2025 | 7.40 | 7.57 | 7.40 | 7.55 | 7.55 | 1.34% | 834,830 |
| Nov 10, 2025 | 7.42 | 7.53 | 7.40 | 7.45 | 7.45 | 0.40% | 1,265,323 |
| Nov 7, 2025 | 7.48 | 7.48 | 7.32 | 7.42 | 7.42 | -1.33% | 1,192,203 |
| Nov 6, 2025 | 7.52 | 7.59 | 7.39 | 7.52 | 7.52 | -0.40% | 1,667,825 |
| Nov 5, 2025 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | 0.27% | 1,248,554 |
| Nov 4, 2025 | 7.57 | 7.64 | 7.45 | 7.53 | 7.53 | -2.46% | 949,594 |
| Nov 3, 2025 | 7.72 | 7.75 | 7.52 | 7.72 | 7.72 | - | 1,596,392 |
| Oct 31, 2025 | 7.58 | 7.73 | 7.54 | 7.72 | 7.72 | 1.98% | 1,277,299 |
| Oct 30, 2025 | 7.56 | 7.71 | 7.52 | 7.57 | 7.57 | -0.39% | 1,467,866 |
| Oct 29, 2025 | 7.70 | 7.72 | 7.54 | 7.60 | 7.60 | -2.06% | 1,930,715 |
| Oct 28, 2025 | 7.86 | 7.90 | 7.73 | 7.76 | 7.76 | -1.02% | 618,453 |
| Oct 27, 2025 | 7.83 | 7.88 | 7.80 | 7.84 | 7.84 | 0.64% | 743,687 |
| Oct 24, 2025 | 7.86 | 7.89 | 7.77 | 7.79 | 7.79 | 0.39% | 800,752 |
| Oct 23, 2025 | 7.80 | 7.82 | 7.73 | 7.76 | 7.76 | -0.64% | 678,556 |
| Oct 22, 2025 | 7.80 | 7.86 | 7.71 | 7.81 | 7.81 | - | 891,658 |
| Oct 21, 2025 | 7.72 | 7.91 | 7.68 | 7.81 | 7.81 | 0.64% | 858,789 |
| Oct 20, 2025 | 7.66 | 7.81 | 7.66 | 7.76 | 7.76 | 1.84% | 832,064 |
| Oct 17, 2025 | 7.52 | 7.63 | 7.51 | 7.62 | 7.62 | 0.66% | 1,141,698 |
| Oct 16, 2025 | 7.66 | 7.70 | 7.52 | 7.57 | 7.57 | -0.39% | 1,430,180 |
| Oct 15, 2025 | 7.57 | 7.60 | 7.48 | 7.60 | 7.60 | 1.20% | 1,036,645 |
| Oct 14, 2025 | 7.42 | 7.57 | 7.40 | 7.51 | 7.51 | -0.13% | 1,037,060 |