Sprinklr, Inc. (CXM)
NYSE: CXM · Real-Time Price · USD
5.07
-0.03 (-0.59%)
At close: Apr 28, 2026, 4:00 PM EDT
5.07
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
Sprinklr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.15 | 5.28 | 5.06 | 5.07 | 5.07 | -0.59% | 4,418,904 |
| Apr 27, 2026 | 4.99 | 5.26 | 4.98 | 5.10 | 5.10 | 1.59% | 4,514,419 |
| Apr 24, 2026 | 4.79 | 5.02 | 4.79 | 5.02 | 5.02 | 3.72% | 4,131,314 |
| 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 |
| 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 |