News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Sprinklr, Inc. (CXM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

11.29

+0.05

(+0.43%)

As of 01:25PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	11.43	11.76	10.72	11.29	11.29	232,162
16 May 2022	11.26	11.42	10.89	11.24	11.24	352,500
13 May 2022	11.02	11.52	10.96	11.27	11.27	592,000
12 May 2022	10.75	11.23	10.30	10.78	10.78	575,500
11 May 2022	11.81	11.94	10.99	11.03	11.03	504,800
10 May 2022	12.62	12.98	11.96	11.97	11.97	577,100
09 May 2022	12.73	12.94	12.20	12.52	12.52	403,600
06 May 2022	13.26	13.64	12.85	13.20	13.20	316,900
05 May 2022	13.82	13.95	13.23	13.43	13.43	272,500
04 May 2022	13.60	14.30	13.15	14.20	14.20	460,800
03 May 2022	14.01	14.30	13.48	13.56	13.56	322,300
02 May 2022	13.62	14.09	13.32	14.08	14.08	286,500
29 Apr 2022	13.93	14.57	13.61	13.65	13.65	418,300
28 Apr 2022	13.87	14.40	13.58	14.19	14.19	437,500
27 Apr 2022	13.41	14.12	13.36	13.62	13.62	346,600
26 Apr 2022	13.65	13.79	13.10	13.50	13.50	384,100
25 Apr 2022	12.88	13.84	12.80	13.67	13.67	326,900
22 Apr 2022	13.10	13.45	12.93	13.03	13.03	189,300
21 Apr 2022	13.63	13.88	13.00	13.20	13.20	435,600
20 Apr 2022	13.67	13.97	13.31	13.45	13.45	469,700
19 Apr 2022	13.31	13.70	13.15	13.61	13.61	313,800
18 Apr 2022	13.71	13.75	13.07	13.42	13.42	439,900
14 Apr 2022	14.37	14.45	13.66	13.81	13.81	456,600
13 Apr 2022	14.10	14.57	13.65	14.39	14.39	944,100
12 Apr 2022	13.80	14.33	13.45	13.81	13.81	855,500
11 Apr 2022	13.57	15.05	12.81	13.81	13.81	1,321,400
08 Apr 2022	13.70	14.52	13.58	13.79	13.79	1,103,500
07 Apr 2022	12.26	13.84	12.09	13.80	13.80	2,614,100
06 Apr 2022	11.60	11.60	11.06	11.39	11.39	583,500
05 Apr 2022	12.39	12.39	11.67	11.80	11.80	420,600
04 Apr 2022	12.12	12.66	12.12	12.39	12.39	546,700
01 Apr 2022	11.92	12.17	11.78	12.00	12.00	466,400
31 Mar 2022	12.10	12.10	11.68	11.90	11.90	645,000
30 Mar 2022	12.18	12.50	11.95	12.11	12.11	452,000
29 Mar 2022	11.83	12.42	11.83	12.25	12.25	445,100
28 Mar 2022	11.52	11.93	11.31	11.63	11.63	376,400
25 Mar 2022	12.05	12.17	11.19	11.53	11.53	458,000
24 Mar 2022	11.77	12.03	11.39	12.02	12.02	558,000
23 Mar 2022	11.76	12.19	11.45	11.66	11.66	457,100
22 Mar 2022	11.38	12.11	11.31	11.97	11.97	1,131,000
21 Mar 2022	11.70	11.81	10.87	11.33	11.33	1,437,600
18 Mar 2022	11.95	12.29	11.84	11.88	11.88	2,956,000
17 Mar 2022	11.81	12.30	11.69	12.00	12.00	1,331,500
16 Mar 2022	11.31	12.16	11.31	12.02	12.02	1,135,400
15 Mar 2022	10.65	11.14	10.49	11.10	11.10	593,700
14 Mar 2022	11.11	11.58	10.60	10.65	10.65	688,000
11 Mar 2022	12.28	12.43	11.22	11.22	11.22	638,800
10 Mar 2022	11.86	12.34	11.54	12.24	12.24	651,900
09 Mar 2022	11.70	12.43	11.62	12.18	12.18	947,800
08 Mar 2022	10.98	11.63	10.73	11.36	11.36	737,500
07 Mar 2022	11.93	12.38	11.05	11.06	11.06	902,800
04 Mar 2022	12.47	12.73	11.54	11.84	11.84	882,100
03 Mar 2022	12.75	12.75	12.30	12.59	12.59	542,900
02 Mar 2022	12.30	12.81	11.88	12.63	12.63	532,000
01 Mar 2022	11.87	12.53	11.75	12.23	12.23	675,600
28 Feb 2022	11.64	12.11	11.43	12.00	12.00	2,653,200
25 Feb 2022	11.65	11.90	11.40	11.72	11.72	772,100
24 Feb 2022	10.81	11.67	10.64	11.58	11.58	860,000
23 Feb 2022	11.73	12.02	11.35	11.40	11.40	685,700
22 Feb 2022	11.65	11.92	11.41	11.61	11.61	589,600
18 Feb 2022	11.92	12.25	11.60	11.83	11.83	3,177,100
17 Feb 2022	12.41	12.71	11.90	12.01	12.01	492,700
16 Feb 2022	12.38	12.78	12.13	12.51	12.51	645,800
15 Feb 2022	12.01	12.71	11.82	12.54	12.54	1,159,100
14 Feb 2022	10.99	12.29	10.89	11.84	11.84	1,156,000
11 Feb 2022	11.42	11.64	10.51	10.87	10.87	547,800
10 Feb 2022	11.45	12.10	11.34	11.47	11.47	1,176,400
09 Feb 2022	11.38	11.62	11.24	11.56	11.56	259,500
08 Feb 2022	10.97	11.24	10.89	11.17	11.17	237,800
07 Feb 2022	10.92	11.44	10.84	10.97	10.97	266,300
04 Feb 2022	10.61	11.12	10.43	10.98	10.98	341,300
03 Feb 2022	10.46	10.86	10.36	10.52	10.52	487,400
02 Feb 2022	11.65	11.65	10.83	11.06	11.06	511,200
01 Feb 2022	11.36	11.71	11.01	11.45	11.45	500,800
31 Jan 2022	10.58	11.28	10.52	11.25	11.25	587,700
28 Jan 2022	10.19	10.77	9.79	10.58	10.58	467,400
27 Jan 2022	10.84	11.04	10.20	10.26	10.26	546,100
26 Jan 2022	10.58	11.23	10.23	10.47	10.47	1,454,300
25 Jan 2022	10.28	10.70	10.06	10.35	10.35	1,195,200
24 Jan 2022	10.41	10.91	9.62	10.77	10.77	1,831,400
21 Jan 2022	11.32	11.37	10.65	10.74	10.74	2,379,200
20 Jan 2022	12.72	12.90	11.53	11.57	11.57	1,374,200
19 Jan 2022	12.75	13.01	12.31	12.51	12.51	1,416,000
18 Jan 2022	13.27	13.27	12.49	12.69	12.69	1,073,600
14 Jan 2022	13.40	13.56	12.72	13.27	13.27	1,100,700
13 Jan 2022	14.16	14.37	13.57	13.72	13.72	917,100
12 Jan 2022	14.97	15.04	14.25	14.34	14.34	480,100
11 Jan 2022	14.38	15.11	14.26	14.91	14.91	397,800
10 Jan 2022	14.45	14.45	13.55	14.34	14.34	601,300
07 Jan 2022	14.78	15.17	14.29	14.80	14.80	431,400
06 Jan 2022	14.68	15.21	14.12	14.78	14.78	663,300
05 Jan 2022	15.45	15.71	14.55	14.85	14.85	744,200
04 Jan 2022	15.84	15.99	14.87	15.67	15.67	528,500
03 Jan 2022	15.92	16.00	15.25	15.93	15.93	399,700
31 Dec 2021	15.75	16.10	15.58	15.87	15.87	550,300
30 Dec 2021	15.59	16.11	15.45	15.83	15.83	936,400
29 Dec 2021	15.75	16.11	15.31	15.76	15.76	915,100
28 Dec 2021	15.91	16.41	15.63	15.90	15.90	896,000
27 Dec 2021	16.17	16.48	15.88	16.00	16.00	929,100
23 Dec 2021	15.49	16.40	15.07	16.02	16.02	687,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7022+0.0047(+0.67%)

ASX 2007,112.50+19.50(+0.27%)

OIL113.70-0.50(-0.44%)

GOLD1,818.90+4.90(+0.27%)

BTC-AUD43,003.23+760.85(+1.80%)

News that makes you smarter and richer... For free.

Sprinklr, Inc. (CXM)

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7022
+0.0047(+0.67%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
113.70
-0.50(-0.44%)

GOLD
1,818.90
+4.90(+0.27%)

BTC-AUD
43,003.23
+760.85(+1.80%)