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

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

Sprinklr, Inc. (CXM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

9.00

+0.02

(+0.22%)

At close: 04:00PM EDT

9.00

0.00

(0.00%)

Pre-market:

08:45AM EDT

Time period:

28 Sept 2021 - 28 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2022	9.22	9.22	8.87	9.00	9.00	1,533,300
26 Sept 2022	9.30	9.69	8.94	8.98	8.98	1,365,200
23 Sept 2022	9.46	9.53	9.28	9.34	9.34	727,900
22 Sept 2022	9.94	9.99	9.58	9.65	9.65	556,400
21 Sept 2022	10.01	10.37	9.75	9.94	9.94	905,400
20 Sept 2022	10.03	10.10	9.45	9.94	9.94	1,469,900
19 Sept 2022	10.05	10.23	9.94	10.15	10.15	886,200
16 Sept 2022	10.23	10.59	10.09	10.19	10.19	2,391,300
15 Sept 2022	10.73	10.87	10.34	10.71	10.71	1,311,800
14 Sept 2022	12.14	12.26	10.73	10.96	10.96	2,553,700
13 Sept 2022	12.60	13.00	12.09	12.49	12.49	1,021,200
12 Sept 2022	12.49	13.46	12.40	13.29	13.29	1,015,600
09 Sept 2022	12.00	13.25	11.96	12.30	12.30	1,455,500
08 Sept 2022	11.31	11.62	11.15	11.56	11.56	565,700
07 Sept 2022	11.24	11.49	11.15	11.49	11.49	347,400
06 Sept 2022	11.33	11.39	11.09	11.27	11.27	387,900
02 Sept 2022	11.39	11.56	11.15	11.30	11.30	246,400
01 Sept 2022	11.65	11.65	10.97	11.32	11.32	443,900
31 Aug 2022	12.01	12.19	11.81	11.86	11.86	723,300
30 Aug 2022	11.99	12.07	11.68	11.82	11.82	195,200
29 Aug 2022	11.57	12.15	11.57	11.83	11.83	299,100
26 Aug 2022	12.41	12.45	11.65	11.71	11.71	385,100
25 Aug 2022	12.08	12.43	11.95	12.42	12.42	226,700
24 Aug 2022	11.60	12.10	11.60	11.94	11.94	170,000
23 Aug 2022	11.49	11.70	11.43	11.48	11.48	200,200
22 Aug 2022	11.51	11.65	11.27	11.43	11.43	241,100
19 Aug 2022	11.86	11.93	11.60	11.71	11.71	738,000
18 Aug 2022	11.69	12.20	11.63	12.01	12.01	230,800
17 Aug 2022	12.64	12.64	11.84	11.89	11.89	236,800
16 Aug 2022	12.60	12.89	12.44	12.72	12.72	297,100
15 Aug 2022	12.70	12.87	12.50	12.68	12.68	413,900
12 Aug 2022	12.62	12.91	12.49	12.79	12.79	231,700
11 Aug 2022	12.96	13.18	12.56	12.58	12.58	329,800
10 Aug 2022	12.77	12.99	12.69	12.87	12.87	164,300
09 Aug 2022	12.57	12.69	12.19	12.36	12.36	234,200
08 Aug 2022	12.76	13.06	12.64	12.80	12.80	360,100
05 Aug 2022	12.33	12.91	12.28	12.61	12.61	203,600
04 Aug 2022	12.40	12.82	12.32	12.68	12.68	311,300
03 Aug 2022	11.77	12.50	11.77	12.34	12.34	277,800
02 Aug 2022	11.39	11.77	11.34	11.70	11.70	258,200
01 Aug 2022	11.16	11.61	10.53	11.53	11.53	505,800
29 July 2022	11.24	11.90	11.11	11.34	11.34	515,700
28 July 2022	11.11	11.34	10.93	11.28	11.28	213,700
27 July 2022	10.88	11.25	10.71	11.13	11.13	474,000
26 July 2022	11.17	11.24	10.55	10.67	10.67	267,500
25 July 2022	11.34	11.34	10.93	11.19	11.19	287,300
22 July 2022	11.53	11.69	11.05	11.35	11.35	443,200
21 July 2022	11.42	11.85	11.40	11.77	11.77	325,200
20 July 2022	10.85	11.57	10.76	11.47	11.47	415,900
19 July 2022	11.01	11.12	10.71	10.82	10.82	331,600
18 July 2022	10.51	11.29	10.51	10.84	10.84	412,800
15 July 2022	10.21	10.60	10.09	10.53	10.53	481,100
14 July 2022	10.20	10.60	9.80	10.33	10.33	398,800
13 July 2022	10.23	10.51	9.95	10.37	10.37	625,000
12 July 2022	10.91	11.07	10.27	10.47	10.47	693,900
11 July 2022	10.87	10.93	10.47	10.82	10.82	343,600
08 July 2022	11.15	11.47	10.85	11.02	11.02	505,500
07 July 2022	11.24	11.43	11.04	11.29	11.29	443,000
06 July 2022	11.08	11.38	10.77	11.15	11.15	500,600
05 July 2022	9.87	11.06	9.55	11.03	11.03	1,292,800
01 July 2022	10.14	10.41	9.85	10.11	10.11	957,400
30 June 2022	10.22	10.35	9.95	10.11	10.11	893,700
29 June 2022	10.49	10.55	10.20	10.40	10.40	473,100
28 June 2022	11.29	11.49	10.36	10.54	10.54	668,600
27 June 2022	11.57	11.63	11.26	11.39	11.39	374,600
24 June 2022	11.31	11.75	11.20	11.57	11.57	448,300
23 June 2022	10.19	11.23	10.14	11.15	11.15	655,500
22 June 2022	10.05	10.48	10.05	10.27	10.27	845,100
21 June 2022	10.35	10.57	10.04	10.16	10.16	1,292,300
17 June 2022	9.82	10.37	9.77	10.27	10.27	1,443,400
16 June 2022	9.84	10.42	9.63	9.84	9.84	1,292,300
15 June 2022	10.25	10.65	9.41	10.34	10.34	1,378,600
14 June 2022	10.01	10.25	9.65	10.04	10.04	1,323,800
13 June 2022	10.57	10.74	9.70	9.83	9.83	499,000
10 June 2022	11.56	11.56	10.93	10.98	10.98	505,900
09 June 2022	12.21	12.37	11.63	11.74	11.74	375,600
08 June 2022	12.04	12.42	11.72	12.21	12.21	469,400
07 June 2022	11.70	12.19	11.65	12.03	12.03	337,000
06 June 2022	13.21	13.33	11.72	11.98	11.98	846,800
03 June 2022	12.83	13.19	12.65	13.03	13.03	271,400
02 June 2022	12.50	13.46	12.50	13.18	13.18	456,700
01 June 2022	12.78	13.21	12.34	12.67	12.67	394,900
31 May 2022	13.13	13.30	12.60	12.66	12.66	1,313,200
27 May 2022	12.06	13.09	11.95	13.09	13.09	483,700
26 May 2022	11.11	12.12	11.10	12.01	12.01	734,200
25 May 2022	10.54	11.06	10.46	10.96	10.96	352,600
24 May 2022	11.28	11.31	10.52	10.62	10.62	390,900
23 May 2022	11.11	11.38	10.86	11.30	11.30	295,500
20 May 2022	11.09	11.32	10.68	11.31	11.31	389,400
19 May 2022	10.82	11.40	10.52	11.14	11.14	563,900
18 May 2022	11.12	11.47	10.72	10.82	10.82	278,600
17 May 2022	11.43	11.77	10.73	11.37	11.37	421,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,659.80-36.70(-0.55%)

AUD/USD0.6421-0.0013(-0.20%)

ASX 2006,462.00-34.20(-0.53%)

OIL79.96+1.46(+1.86%)

GOLD1,646.10+9.90(+0.61%)

BTC-AUD29,696.69-2,120.96(-6.67%)

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

Sprinklr, Inc. (CXM)

ALL ORDS
6,659.80
-36.70(-0.55%)

AUD/USD
0.6421
-0.0013(-0.20%)

ASX 200
6,462.00
-34.20(-0.53%)

OIL
79.96
+1.46(+1.86%)

GOLD
1,646.10
+9.90(+0.61%)

BTC-AUD
29,696.69
-2,120.96(-6.67%)