MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CXM — Sprinklr, Inc.
NYSESprinklr, Inc.
$5.20
-0.02(-0.38%)
- O
- 5.20
- H
- 5.26
- L
- 5.13
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.20
Period Return-26.14%
Period High$9.40
Period Low$4.72
Avg Daily Volume2.72M
Total Trading Days365
CXM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.20 | $5.26 | $5.13 | $5.20 | $-0.02 | -0.38% | 2,150,185 | $5.18 | $5.13 $5.26 |
| Oct 1, 2026 | $5.05 | $5.24 | $5.02 | $5.22 | +$0.27 | +5.45% | 4,723,937 | $5.17 | $5.02 $5.24 |
| Sep 30, 2026 | $4.82 | $5.01 | $4.81 | $4.95 | +$0.13 | +2.70% | 3,782,104 | $4.96 | $4.81 $5.01 |
| Sep 29, 2026 | $4.93 | $4.95 | $4.72 | $4.82 | $-0.16 | -3.21% | 2,245,484 | $4.82 | $4.72 $4.95 |
| Sep 28, 2026 | $4.97 | $5.05 | $4.84 | $4.98 | $-0.09 | -1.78% | 2,810,399 | $4.97 | $4.84 $5.05 |
| Sep 25, 2026 | $5.29 | $5.33 | $5.06 | $5.07 | $-0.23 | -4.34% | 2,822,062 | $5.15 | $5.06 $5.33 |
| Sep 24, 2026 | $5.45 | $5.48 | $5.22 | $5.30 | $-0.13 | -2.39% | 2,892,286 | $5.31 | $5.22 $5.48 |
| Sep 23, 2026 | $5.40 | $5.47 | $5.32 | $5.43 | +$0.05 | +0.93% | 1,770,359 | $5.42 | $5.32 $5.47 |
| Sep 22, 2026 | $5.52 | $5.58 | $5.22 | $5.38 | $-0.01 | -0.19% | 3,857,857 | $5.36 | $5.22 $5.58 |
| Sep 21, 2026 | $5.34 | $5.42 | $5.31 | $5.39 | +$0.06 | +1.13% | 2,006,634 | $5.37 | $5.31 $5.42 |
| Sep 18, 2026 | $5.65 | $5.65 | $5.30 | $5.33 | $-0.29 | -5.16% | 5,515,209 | $5.35 | $5.30 $5.65 |
| Sep 17, 2026 | $5.52 | $5.65 | $5.45 | $5.62 | +$0.03 | +0.54% | 2,833,697 | $5.60 | $5.45 $5.65 |
| Sep 16, 2026 | $5.56 | $5.63 | $5.52 | $5.59 | $-0.06 | -1.06% | 3,706,417 | $5.57 | $5.52 $5.63 |
| Sep 15, 2026 | $5.70 | $5.85 | $5.64 | $5.65 | $-0.14 | -2.42% | 2,792,200 | $5.71 | $5.64 $5.85 |
| Sep 14, 2026 | $5.67 | $5.83 | $5.57 | $5.79 | +$0.31 | +5.66% | 2,652,042 | $5.74 | $5.57 $5.83 |
| Sep 11, 2026 | $5.45 | $5.56 | $5.43 | $5.48 | +$0.04 | +0.74% | 2,925,020 | $5.50 | $5.43 $5.56 |
| Sep 10, 2026 | $5.32 | $5.47 | $5.29 | $5.44 | +$0.12 | +2.26% | 2,982,500 | $5.42 | $5.29 $5.47 |
| Sep 9, 2026 | $5.58 | $5.63 | $5.31 | $5.32 | $-0.23 | -4.14% | 3,601,155 | $5.38 | $5.31 $5.63 |
| Sep 8, 2026 | $5.82 | $5.82 | $5.50 | $5.55 | $-0.36 | -6.09% | 4,591,523 | $5.57 | $5.50 $5.82 |
| Sep 4, 2026 | $6.17 | $6.17 | $5.87 | $5.91 | $-0.33 | -5.29% | 4,456,587 | $5.93 | $5.87 $6.17 |
| Sep 3, 2026 | $6.97 | $7.03 | $6.21 | $6.24 | $-0.71 | -10.22% | 6,973,727 | $6.42 | $6.21 $7.03 |
| Sep 2, 2026 | $7.40 | $7.81 | $6.95 | $6.95 | $-0.65 | -8.55% | 8,235,226 | $7.26 | $6.95 $7.81 |
| Sep 1, 2026 | $8.08 | $8.18 | $7.55 | $7.60 | $-0.61 | -7.43% | 12,009,081 | $7.72 | $7.55 $8.18 |
| Aug 31, 2026 | $8.17 | $8.28 | $8.09 | $8.21 | +$0.05 | +0.61% | 4,933,219 | $8.22 | $8.09 $8.28 |
| Aug 28, 2026 | $7.88 | $8.18 | $7.87 | $8.16 | +$0.22 | +2.77% | 4,411,745 | $8.13 | $7.87 $8.18 |
| Aug 27, 2026 | $7.59 | $8.04 | $7.56 | $7.94 | +$0.47 | +6.29% | 4,894,250 | $7.94 | $7.56 $8.04 |
| Aug 26, 2026 | $7.32 | $7.54 | $7.31 | $7.47 | +$0.00 | +0.00% | 3,408,351 | $7.48 | $7.31 $7.54 |
| Aug 25, 2026 | $7.33 | $7.48 | $7.30 | $7.47 | +$0.04 | +0.54% | 3,344,798 | $7.42 | $7.30 $7.48 |
| Aug 24, 2026 | $7.34 | $7.50 | $7.33 | $7.43 | +$0.03 | +0.41% | 2,949,792 | $7.42 | $7.33 $7.50 |
| Aug 21, 2026 | $7.18 | $7.40 | $7.12 | $7.40 | +$0.20 | +2.78% | 2,783,125 | $7.33 | $7.12 $7.40 |