Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sprinklr, Inc. (CXM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

16.58

+0.17

(+1.04%)

As of 01:53PM EST. Market open.

Time period:

05 Dec 2022 - 05 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Dec 2023	16.36	16.77	16.26	16.58	16.58	957,949
04 Dec 2023	16.30	16.49	16.04	16.41	16.41	1,606,900
01 Dec 2023	15.67	16.43	15.64	16.34	16.34	2,075,800
30 Nov 2023	15.51	15.70	15.28	15.68	15.68	2,284,800
29 Nov 2023	15.49	15.66	15.23	15.36	15.36	1,399,900
28 Nov 2023	15.55	15.66	15.15	15.25	15.25	1,007,200
27 Nov 2023	15.15	15.69	15.15	15.64	15.64	1,826,100
24 Nov 2023	15.12	15.32	15.03	15.19	15.19	672,500
22 Nov 2023	15.30	15.38	15.10	15.17	15.17	910,300
21 Nov 2023	15.22	15.36	15.05	15.11	15.11	871,700
20 Nov 2023	14.94	15.53	14.91	15.33	15.33	1,592,700
17 Nov 2023	15.07	15.07	14.85	14.91	14.91	1,127,000
16 Nov 2023	14.98	15.01	14.77	14.90	14.90	670,800
15 Nov 2023	15.04	15.11	14.79	14.98	14.98	1,074,300
14 Nov 2023	14.70	15.02	14.46	15.01	15.01	1,084,800
13 Nov 2023	14.42	14.56	14.29	14.33	14.33	839,800
10 Nov 2023	14.25	14.61	14.20	14.45	14.45	815,900
09 Nov 2023	14.72	14.76	14.22	14.22	14.22	678,200
08 Nov 2023	14.66	14.66	14.43	14.60	14.60	815,900
07 Nov 2023	14.25	14.76	14.25	14.61	14.61	1,710,100
06 Nov 2023	14.45	14.51	14.12	14.24	14.24	639,800
03 Nov 2023	14.10	14.59	13.96	14.45	14.45	1,068,300
02 Nov 2023	13.77	14.02	13.74	13.89	13.89	985,500
01 Nov 2023	13.59	13.74	13.42	13.71	13.71	824,700
31 Oct 2023	13.42	13.66	13.23	13.59	13.59	932,000
30 Oct 2023	13.50	13.51	13.27	13.36	13.36	791,000
27 Oct 2023	13.10	13.39	13.00	13.33	13.33	812,400
26 Oct 2023	13.09	13.19	12.81	12.99	12.99	694,100
25 Oct 2023	13.42	13.42	13.02	13.05	13.05	678,600
24 Oct 2023	13.31	13.57	13.31	13.54	13.54	980,900
23 Oct 2023	13.17	13.35	12.96	13.17	13.17	727,500
20 Oct 2023	13.67	13.73	13.21	13.26	13.26	1,336,600
19 Oct 2023	13.67	13.77	13.53	13.64	13.64	961,400
18 Oct 2023	13.87	13.98	13.63	13.65	13.65	1,196,800
17 Oct 2023	13.76	14.13	13.66	14.00	14.00	1,216,000
16 Oct 2023	13.64	14.01	13.57	13.86	13.86	844,700
13 Oct 2023	13.87	13.87	13.40	13.64	13.64	1,160,300
12 Oct 2023	13.98	14.00	13.64	13.89	13.89	1,054,300
11 Oct 2023	14.00	14.29	13.76	14.00	14.00	2,411,900
10 Oct 2023	14.29	14.64	14.26	14.40	14.40	1,242,200
09 Oct 2023	14.04	14.40	14.04	14.29	14.29	746,400
06 Oct 2023	13.94	14.44	13.89	14.25	14.25	1,268,600
05 Oct 2023	13.93	14.06	13.75	14.05	14.05	1,257,000
04 Oct 2023	13.80	14.00	13.72	13.95	13.95	749,500
03 Oct 2023	13.92	13.99	13.57	13.72	13.72	1,023,700
02 Oct 2023	13.70	14.01	13.60	13.98	13.98	1,779,500
29 Sept 2023	13.96	14.10	13.69	13.84	13.84	1,869,300
28 Sept 2023	14.16	14.48	14.11	14.30	14.30	1,061,400
27 Sept 2023	14.14	14.54	14.04	14.32	14.32	1,316,600
26 Sept 2023	14.18	14.35	13.97	14.01	14.01	1,054,700
25 Sept 2023	14.23	14.39	14.13	14.24	14.24	774,200
22 Sept 2023	14.42	14.60	14.27	14.33	14.33	804,100
21 Sept 2023	14.70	14.73	14.15	14.30	14.30	1,232,500
20 Sept 2023	14.84	14.93	14.62	14.72	14.72	885,500
19 Sept 2023	14.80	14.82	14.56	14.76	14.76	861,200
18 Sept 2023	15.08	15.08	14.81	14.86	14.86	1,378,200
15 Sept 2023	14.88	15.03	14.73	14.92	14.92	4,966,900
14 Sept 2023	14.87	15.00	14.58	14.94	14.94	1,345,400
13 Sept 2023	14.80	14.90	14.55	14.75	14.75	1,628,600
12 Sept 2023	15.26	15.52	14.76	14.88	14.88	2,959,100
11 Sept 2023	16.26	16.37	15.42	15.91	15.91	2,351,000
08 Sept 2023	15.98	16.28	15.93	16.18	16.18	1,462,800
07 Sept 2023	15.65	16.68	15.41	15.86	15.86	2,903,200
06 Sept 2023	15.66	15.96	15.65	15.82	15.82	2,144,500
05 Sept 2023	15.25	15.90	15.20	15.80	15.80	2,847,300
01 Sept 2023	15.20	15.47	15.20	15.35	15.35	1,113,200
31 Aug 2023	15.04	15.24	14.93	15.13	15.13	2,437,600
30 Aug 2023	14.83	15.27	14.81	15.02	15.02	1,120,500
29 Aug 2023	14.60	14.90	14.55	14.87	14.87	1,085,400
28 Aug 2023	14.61	14.81	14.61	14.66	14.66	655,700
25 Aug 2023	14.30	14.75	14.20	14.68	14.68	982,500
24 Aug 2023	14.60	14.62	14.23	14.35	14.35	713,400
23 Aug 2023	14.58	14.61	14.39	14.49	14.49	905,600
22 Aug 2023	14.38	14.57	14.24	14.54	14.54	1,448,600
21 Aug 2023	13.82	14.32	13.82	14.29	14.29	1,167,000
18 Aug 2023	13.54	14.13	13.41	13.84	13.84	2,830,700
17 Aug 2023	14.05	14.17	13.69	13.69	13.69	872,400
16 Aug 2023	13.92	14.20	13.85	14.08	14.08	1,066,000
15 Aug 2023	13.98	14.11	13.96	13.97	13.97	1,084,400
14 Aug 2023	13.40	14.11	13.39	14.10	14.10	744,900
11 Aug 2023	13.33	13.53	13.30	13.41	13.41	993,400
10 Aug 2023	13.40	13.54	13.23	13.32	13.32	1,125,900
09 Aug 2023	13.37	13.42	13.12	13.31	13.31	625,400
08 Aug 2023	13.62	13.67	13.21	13.33	13.33	1,287,200
07 Aug 2023	13.91	14.03	13.51	13.79	13.79	538,200
04 Aug 2023	13.99	14.17	13.52	13.92	13.92	1,782,100
03 Aug 2023	13.90	13.97	13.65	13.74	13.74	1,509,700
02 Aug 2023	14.07	14.07	13.60	13.99	13.99	2,473,400
01 Aug 2023	13.85	14.22	13.79	14.22	14.22	694,300
31 July 2023	13.62	14.04	13.60	14.04	14.04	676,000
28 July 2023	13.48	13.76	13.39	13.60	13.60	1,095,700
27 July 2023	13.83	13.92	13.30	13.32	13.32	872,100
26 July 2023	13.67	13.89	13.54	13.68	13.68	1,126,100
25 July 2023	13.77	13.93	13.65	13.68	13.68	727,100
24 July 2023	13.65	13.70	13.29	13.44	13.44	1,551,800
21 July 2023	14.23	14.23	13.53	13.62	13.62	866,700
20 July 2023	14.25	14.41	14.02	14.10	14.10	1,232,600
19 July 2023	14.63	14.82	14.45	14.52	14.52	782,000
18 July 2023	14.49	14.60	14.33	14.53	14.53	629,500
17 July 2023	14.47	14.63	14.27	14.51	14.51	901,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,269.80-66.30(-0.90%)

AUD/USD0.6556-0.0066(-1.00%)

ASX 2007,061.60-63.10(-0.89%)

OIL72.42-0.62(-0.85%)

GOLD2,035.40-6.80(-0.33%)

Bitcoin AUD66,610.45+2,949.02(+4.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sprinklr, Inc. (CXM)

ALL ORDS
7,269.80
-66.30(-0.90%)

AUD/USD
0.6556
-0.0066(-1.00%)

ASX 200
7,061.60
-63.10(-0.89%)

OIL
72.42
-0.62(-0.85%)

GOLD
2,035.40
-6.80(-0.33%)

Bitcoin AUD
66,610.45
+2,949.02(+4.63%)