Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20229.229.228.879.009.001,533,300
26 Sept 20229.309.698.948.988.981,365,200
23 Sept 20229.469.539.289.349.34727,900
22 Sept 20229.949.999.589.659.65556,400
21 Sept 202210.0110.379.759.949.94905,400
20 Sept 202210.0310.109.459.949.941,469,900
19 Sept 202210.0510.239.9410.1510.15886,200
16 Sept 202210.2310.5910.0910.1910.192,391,300
15 Sept 202210.7310.8710.3410.7110.711,311,800
14 Sept 202212.1412.2610.7310.9610.962,553,700
13 Sept 202212.6013.0012.0912.4912.491,021,200
12 Sept 202212.4913.4612.4013.2913.291,015,600
09 Sept 202212.0013.2511.9612.3012.301,455,500
08 Sept 202211.3111.6211.1511.5611.56565,700
07 Sept 202211.2411.4911.1511.4911.49347,400
06 Sept 202211.3311.3911.0911.2711.27387,900
02 Sept 202211.3911.5611.1511.3011.30246,400
01 Sept 202211.6511.6510.9711.3211.32443,900
31 Aug 202212.0112.1911.8111.8611.86723,300
30 Aug 202211.9912.0711.6811.8211.82195,200
29 Aug 202211.5712.1511.5711.8311.83299,100
26 Aug 202212.4112.4511.6511.7111.71385,100
25 Aug 202212.0812.4311.9512.4212.42226,700
24 Aug 202211.6012.1011.6011.9411.94170,000
23 Aug 202211.4911.7011.4311.4811.48200,200
22 Aug 202211.5111.6511.2711.4311.43241,100
19 Aug 202211.8611.9311.6011.7111.71738,000
18 Aug 202211.6912.2011.6312.0112.01230,800
17 Aug 202212.6412.6411.8411.8911.89236,800
16 Aug 202212.6012.8912.4412.7212.72297,100
15 Aug 202212.7012.8712.5012.6812.68413,900
12 Aug 202212.6212.9112.4912.7912.79231,700
11 Aug 202212.9613.1812.5612.5812.58329,800
10 Aug 202212.7712.9912.6912.8712.87164,300
09 Aug 202212.5712.6912.1912.3612.36234,200
08 Aug 202212.7613.0612.6412.8012.80360,100
05 Aug 202212.3312.9112.2812.6112.61203,600
04 Aug 202212.4012.8212.3212.6812.68311,300
03 Aug 202211.7712.5011.7712.3412.34277,800
02 Aug 202211.3911.7711.3411.7011.70258,200
01 Aug 202211.1611.6110.5311.5311.53505,800
29 July 202211.2411.9011.1111.3411.34515,700
28 July 202211.1111.3410.9311.2811.28213,700
27 July 202210.8811.2510.7111.1311.13474,000
26 July 202211.1711.2410.5510.6710.67267,500
25 July 202211.3411.3410.9311.1911.19287,300
22 July 202211.5311.6911.0511.3511.35443,200
21 July 202211.4211.8511.4011.7711.77325,200
20 July 202210.8511.5710.7611.4711.47415,900
19 July 202211.0111.1210.7110.8210.82331,600
18 July 202210.5111.2910.5110.8410.84412,800
15 July 202210.2110.6010.0910.5310.53481,100
14 July 202210.2010.609.8010.3310.33398,800
13 July 202210.2310.519.9510.3710.37625,000
12 July 202210.9111.0710.2710.4710.47693,900
11 July 202210.8710.9310.4710.8210.82343,600
08 July 202211.1511.4710.8511.0211.02505,500
07 July 202211.2411.4311.0411.2911.29443,000
06 July 202211.0811.3810.7711.1511.15500,600
05 July 20229.8711.069.5511.0311.031,292,800
01 July 202210.1410.419.8510.1110.11957,400
30 June 202210.2210.359.9510.1110.11893,700
29 June 202210.4910.5510.2010.4010.40473,100
28 June 202211.2911.4910.3610.5410.54668,600
27 June 202211.5711.6311.2611.3911.39374,600
24 June 202211.3111.7511.2011.5711.57448,300
23 June 202210.1911.2310.1411.1511.15655,500
22 June 202210.0510.4810.0510.2710.27845,100
21 June 202210.3510.5710.0410.1610.161,292,300
17 June 20229.8210.379.7710.2710.271,443,400
16 June 20229.8410.429.639.849.841,292,300
15 June 202210.2510.659.4110.3410.341,378,600
14 June 202210.0110.259.6510.0410.041,323,800
13 June 202210.5710.749.709.839.83499,000
10 June 202211.5611.5610.9310.9810.98505,900
09 June 202212.2112.3711.6311.7411.74375,600
08 June 202212.0412.4211.7212.2112.21469,400
07 June 202211.7012.1911.6512.0312.03337,000
06 June 202213.2113.3311.7211.9811.98846,800
03 June 202212.8313.1912.6513.0313.03271,400
02 June 202212.5013.4612.5013.1813.18456,700
01 June 202212.7813.2112.3412.6712.67394,900
31 May 202213.1313.3012.6012.6612.661,313,200
27 May 202212.0613.0911.9513.0913.09483,700
26 May 202211.1112.1211.1012.0112.01734,200
25 May 202210.5411.0610.4610.9610.96352,600
24 May 202211.2811.3110.5210.6210.62390,900
23 May 202211.1111.3810.8611.3011.30295,500
20 May 202211.0911.3210.6811.3111.31389,400
19 May 202210.8211.4010.5211.1411.14563,900
18 May 202211.1211.4710.7210.8210.82278,600
17 May 202211.4311.7710.7311.3711.37421,000
16 May 202211.2611.4210.8911.2411.24352,500
13 May 202211.0211.5210.9611.2711.27592,000
12 May 202210.7511.2310.3010.7810.78575,500
11 May 202211.8111.9410.9911.0311.03504,800
10 May 202212.6212.9811.9611.9711.97577,100
09 May 202212.7312.9412.2012.5212.52403,600
06 May 202213.2613.6412.8513.2013.20316,900
05 May 202213.8213.9513.2313.4313.43272,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...