Sprinklr Stock Price History
NYSE: CXMTechnologyComputer Software: Prepackaged SoftwareUSD
5.52+0.10 (+1.85%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CXM price history at a glance
The price history for Sprinklr (CXM) on this page begins on June 21, 2021, when the stock closed at $20.54; it most recently closed at $5.52 on October 5, 2026. The highest price in this record is $26.50, reached on June 28, 2021; the latest close is 79.2% below that peak. Across the 4 complete calendar years in the table, CXM finished higher in 1 and lower in 3. Its best year was 2023 (+47.4%) and its worst was 2022 (-48.5%).
Over roughly 5 years the share price changed -73.1%, a -22.0% compound annual price return (excluding dividends). In the last 12 months alone, CXM has lost 27.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $26.50
- Date of high
- Jun 28, 2021
- Low since 2021
- $4.72
- Date of low
- Apr 20, 2026
- 52-week high
- $8.28
- 52-week low
- $4.72
- IPO year
- 2021
- Last close
- $5.52
CXM returns
1 week
+6.15%
1 month
+3.76%
3 months
+0.73%
6 months
+2.22%
Year to date
-29.05%
1 year
-27.75%
3 years
-59.53%
5 years
-67.59%
CXM price return, excluding dividends.
CXM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.52 | -24.59% |
| 2025 | 7.32 | -16.63% |
| 2024 | 8.78 | -27.08% |
| 2023 | 12.04 | +47.37% |
| 2022 | 8.17 | -48.52% |
| 2021* | 15.87 | -22.74% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CXM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.42 | 5.53 | 5.40 | 5.52 | +1.85% | |
| 5.12 | 5.42 | 5.16 | 5.42 | +4.43% | |
| 5.21 | 5.28 | 5.15 | 5.19 | +0.58% | |
| 5.30 | 5.30 | 5.13 | 5.16 | -1.34% | |
| 5.21 | 5.30 | 5.17 | 5.23 | +0.58% | |
| 5.20 | 5.26 | 5.13 | 5.20 | -0.38% | |
| 5.05 | 5.24 | 5.02 | 5.22 | +5.45% | |
| 4.82 | 5.01 | 4.81 | 4.95 | +2.70% | |
| 4.93 | 4.95 | 4.72 | 4.82 | -3.21% | |
| 4.97 | 5.05 | 4.84 | 4.98 | -1.78% | |
| 5.29 | 5.33 | 5.06 | 5.07 | -4.34% | |
| 5.45 | 5.48 | 5.22 | 5.30 | -2.39% | |
| 5.40 | 5.47 | 5.32 | 5.43 | +0.93% | |
| 5.52 | 5.58 | 5.22 | 5.38 | -0.19% | |
| 5.34 | 5.42 | 5.31 | 5.39 | +1.13% | |
| 5.65 | 5.65 | 5.30 | 5.33 | -5.16% | |
| 5.52 | 5.65 | 5.45 | 5.62 | +0.54% | |
| 5.56 | 5.63 | 5.52 | 5.59 | -1.06% | |
| 5.70 | 5.85 | 5.64 | 5.65 | -2.42% | |
| 5.67 | 5.83 | 5.57 | 5.79 | +5.66% | |
| 5.45 | 5.56 | 5.43 | 5.48 | +0.74% | |
| 5.32 | 5.47 | 5.29 | 5.44 | +2.26% | |
| 5.58 | 5.63 | 5.31 | 5.32 | -4.14% | |
| 5.82 | 5.82 | 5.50 | 5.55 | -6.09% | |
| 6.17 | 6.17 | 5.87 | 5.91 | -5.29% | |
| 6.97 | 7.03 | 6.21 | 6.24 | -10.22% | |
| 7.40 | 7.81 | 6.95 | 6.95 | -8.55% | |
| 8.08 | 8.18 | 7.55 | 7.60 | -7.43% | |
| 8.17 | 8.28 | 8.09 | 8.21 | +0.61% | |
| 7.88 | 8.18 | 7.87 | 8.16 | +2.77% | |
| 7.59 | 8.04 | 7.56 | 7.94 | +6.29% | |
| 7.32 | 7.54 | 7.31 | 7.47 | 0.00% | |
| 7.33 | 7.48 | 7.30 | 7.47 | +0.54% | |
| 7.34 | 7.50 | 7.33 | 7.43 | +0.41% | |
| 7.18 | 7.40 | 7.12 | 7.40 | +2.78% | |
| 7.09 | 7.31 | 7.09 | 7.20 | +0.98% | |
| 6.88 | 7.18 | 6.88 | 7.13 | +3.18% | |
| 6.81 | 6.96 | 6.72 | 6.91 | +3.13% | |
| 6.81 | 6.91 | 6.70 | 6.70 | -2.76% | |
| 7.08 | 7.11 | 6.84 | 6.89 | -1.99% | |
| 6.75 | 7.07 | 6.66 | 7.03 | +4.30% | |
| 6.73 | 6.82 | 6.68 | 6.74 | -1.89% | |
| 6.86 | 7.00 | 6.81 | 6.87 | -0.87% | |
| 6.79 | 7.01 | 6.78 | 6.93 | +1.02% | |
| 6.70 | 6.90 | 6.70 | 6.86 | +3.78% | |
| 6.58 | 6.66 | 6.50 | 6.61 | -1.49% | |
| 6.68 | 6.73 | 6.58 | 6.71 | +0.60% | |
| 6.38 | 6.71 | 6.38 | 6.67 | +2.30% | |
| 6.51 | 6.78 | 6.41 | 6.52 | +2.52% | |
| 6.08 | 6.40 | 6.08 | 6.36 | +2.58% | |
| 6.27 | 6.34 | 6.08 | 6.20 | -3.88% | |
| 6.32 | 6.54 | 6.31 | 6.45 | +2.22% | |
| 6.19 | 6.45 | 6.18 | 6.31 | +3.95% | |
| 5.74 | 6.20 | 5.74 | 6.07 | +6.68% | |
| 5.58 | 5.74 | 5.56 | 5.69 | +3.45% | |
| 5.65 | 5.65 | 5.46 | 5.50 | -1.08% | |
| 5.84 | 5.84 | 5.44 | 5.56 | -3.97% | |
| 5.83 | 5.96 | 5.77 | 5.79 | -2.69% | |
| 5.76 | 6.04 | 5.73 | 5.95 | +2.06% | |
| 5.79 | 5.92 | 5.76 | 5.83 | 0.00% | |
| 5.79 | 5.95 | 5.74 | 5.83 | +1.39% | |
| 5.77 | 5.88 | 5.69 | 5.75 | +1.23% | |
| 5.48 | 5.73 | 5.48 | 5.68 | -0.87% | |
| 5.58 | 5.85 | 5.55 | 5.73 | +4.56% | |
| 5.60 | 5.63 | 5.44 | 5.48 | -0.36% | |
| 5.31 | 5.50 | 5.20 | 5.50 | +1.48% | |
| 5.37 | 5.47 | 5.36 | 5.42 | -0.91% | |
| 5.49 | 5.62 | 5.45 | 5.47 | +1.30% | |
| 5.33 | 5.50 | 5.31 | 5.40 | -0.18% | |
| 5.33 | 5.54 | 5.33 | 5.41 | +1.69% | |
| 5.30 | 5.39 | 5.27 | 5.32 | +3.10% | |
| 5.11 | 5.21 | 5.05 | 5.16 | -0.58% | |
| 5.26 | 5.32 | 5.16 | 5.19 | +0.58% | |
| 4.96 | 5.17 | 4.96 | 5.16 | +5.09% | |
| 4.90 | 5.01 | 4.86 | 4.91 | -2.00% | |
| 4.95 | 5.14 | 4.94 | 5.01 | +0.80% | |
| 5.05 | 5.09 | 4.94 | 4.97 | +0.40% | |
| 5.00 | 5.11 | 4.82 | 4.95 | -1.79% | |
| 5.04 | 5.07 | 4.94 | 5.04 | -1.56% | |
| 5.31 | 5.33 | 5.05 | 5.12 | -3.03% | |
| 5.32 | 5.41 | 5.24 | 5.28 | -0.56% | |
| 5.31 | 5.41 | 5.20 | 5.31 | -0.56% | |
| 5.35 | 5.38 | 5.20 | 5.34 | -0.74% | |
| 5.29 | 5.42 | 5.20 | 5.38 | +0.56% | |
| 5.35 | 5.56 | 5.30 | 5.35 | -0.93% | |
| 5.33 | 5.48 | 5.26 | 5.40 | 0.00% | |
| 5.33 | 5.42 | 5.25 | 5.40 | +0.37% | |
| 5.49 | 5.52 | 5.20 | 5.38 | 0.00% | |
| 5.45 | 5.59 | 5.27 | 5.38 | -1.28% | |
| 5.15 | 5.55 | 5.04 | 5.45 | -3.02% | |
| 5.78 | 5.83 | 5.56 | 5.62 | -6.49% | |
| 5.68 | 6.02 | 5.61 | 6.01 | +7.71% | |
| 5.44 | 5.64 | 5.42 | 5.58 | +4.10% | |
| 5.36 | 5.49 | 5.29 | 5.36 | +1.52% | |
| 5.22 | 5.41 | 5.21 | 5.28 | -0.38% | |
| 5.20 | 5.33 | 5.18 | 5.30 | +0.57% | |
| 5.27 | 5.49 | 5.27 | 5.27 | -0.19% | |
| 5.19 | 5.28 | 5.11 | 5.28 | +0.19% | |
| 5.19 | 5.29 | 5.08 | 5.27 | -0.19% | |
| 5.38 | 5.50 | 5.26 | 5.28 | +0.76% | |
| 5.16 | 5.31 | 5.06 | 5.24 | +2.54% | |
| 4.98 | 5.17 | 4.90 | 5.11 | +3.44% | |
| 4.90 | 4.99 | 4.84 | 4.94 | +1.02% | |
| 5.00 | 5.00 | 4.81 | 4.89 | -3.36% | |
| 5.28 | 5.28 | 5.00 | 5.06 | -2.69% | |
| 5.28 | 5.42 | 5.10 | 5.20 | -2.44% | |
| 5.29 | 5.35 | 5.18 | 5.33 | -2.20% | |
| 5.33 | 5.59 | 5.33 | 5.45 | +3.81% | |
| 5.32 | 5.35 | 5.19 | 5.25 | -3.31% | |
| 5.38 | 5.45 | 5.31 | 5.43 | +0.93% | |
| 5.19 | 5.46 | 5.19 | 5.38 | +3.66% | |
| 5.03 | 5.28 | 5.03 | 5.19 | +5.49% | |
| 4.90 | 4.95 | 4.83 | 4.92 | -1.40% | |
| 5.00 | 5.02 | 4.89 | 4.99 | -1.58% | |
| 5.15 | 5.28 | 5.06 | 5.07 | -0.59% | |
| 4.99 | 5.26 | 4.98 | 5.10 | +1.59% | |
| 4.79 | 5.02 | 4.79 | 5.02 | +3.72% | |
| 5.13 | 5.14 | 4.72 | 4.84 | -7.63% | |
| 5.25 | 5.29 | 5.10 | 5.24 | +0.58% | |
| 5.36 | 5.47 | 5.09 | 5.21 | -2.25% | |
| 5.45 | 5.54 | 5.27 | 5.33 | -2.20% | |
| 5.66 | 5.72 | 5.40 | 5.45 | -3.02% | |
| 5.52 | 5.65 | 5.45 | 5.62 | +3.88% | |
| 5.40 | 5.50 | 5.35 | 5.41 | +1.50% | |
| 5.50 | 5.56 | 5.21 | 5.33 | -2.02% | |
| 5.42 | 5.51 | 5.34 | 5.44 | +0.74% | |
| 5.58 | 5.59 | 5.35 | 5.40 | -3.40% | |
| 5.62 | 5.67 | 5.45 | 5.59 | -1.06% | |
| 6.05 | 6.10 | 5.63 | 5.65 | -4.56% | |
| 6.08 | 6.13 | 5.92 | 5.92 | -2.95% | |
| 6.05 | 6.15 | 6.01 | 6.10 | +0.66% | |
| 5.99 | 6.10 | 5.92 | 6.06 | +1.34% | |
| 6.04 | 6.08 | 5.91 | 5.98 | -0.33% | |
| 5.98 | 6.17 | 5.94 | 6.00 | +1.01% | |
| 5.92 | 6.10 | 5.91 | 5.94 | +1.02% | |
| 5.86 | 5.89 | 5.74 | 5.88 | -1.34% | |
| 5.79 | 6.05 | 5.79 | 5.96 | +2.58% | |
| 5.89 | 5.94 | 5.69 | 5.81 | +0.52% | |
| 5.96 | 5.97 | 5.76 | 5.78 | -4.15% | |
| 5.87 | 6.09 | 5.84 | 6.03 | +2.55% | |
| 5.95 | 5.99 | 5.83 | 5.88 | -2.00% | |
| 5.97 | 6.18 | 5.90 | 6.00 | +0.84% | |
| 5.88 | 6.04 | 5.81 | 5.95 | -0.50% | |
| 5.82 | 6.13 | 5.76 | 5.98 | +4.18% | |
| 5.83 | 5.92 | 5.71 | 5.74 | -1.71% | |
| 5.84 | 5.99 | 5.74 | 5.84 | -0.68% | |
| 5.84 | 6.04 | 5.77 | 5.88 | -1.34% | |
| 5.90 | 6.20 | 5.82 | 5.96 | +6.05% | |
| 5.79 | 5.82 | 5.59 | 5.62 | -4.42% | |
| 5.86 | 5.94 | 5.78 | 5.88 | -1.18% | |
| 5.94 | 6.03 | 5.85 | 5.95 | -0.17% | |
| 5.95 | 6.13 | 5.93 | 5.96 | +0.34% | |
| 6.00 | 6.00 | 5.86 | 5.94 | 0.00% | |
| 5.70 | 6.03 | 5.68 | 5.94 | +2.95% | |
| 5.72 | 5.89 | 5.71 | 5.77 | -0.86% | |
| 5.63 | 5.83 | 5.57 | 5.82 | +0.69% | |
| 5.48 | 5.83 | 5.46 | 5.78 | +6.45% | |
| 5.29 | 5.45 | 5.18 | 5.43 | +2.65% | |
| 5.24 | 5.42 | 5.24 | 5.29 | +1.34% | |
| 5.43 | 5.49 | 5.12 | 5.22 | -6.62% | |
| 5.59 | 5.83 | 5.56 | 5.59 | -0.18% | |
| 5.58 | 5.62 | 5.48 | 5.60 | +0.54% | |
| 5.58 | 5.60 | 5.49 | 5.57 | 0.00% | |
| 5.48 | 5.58 | 5.41 | 5.57 | +1.46% | |
| 5.44 | 5.56 | 5.35 | 5.49 | +1.86% | |
| 5.70 | 5.72 | 5.26 | 5.39 | -5.11% | |
| 5.90 | 5.90 | 5.51 | 5.68 | -3.57% | |
| 5.89 | 6.04 | 5.84 | 5.89 | +1.20% | |
| 6.00 | 6.01 | 5.80 | 5.82 | -3.00% | |
| 6.01 | 6.04 | 5.89 | 6.00 | +0.84% | |
| 6.11 | 6.16 | 5.91 | 5.95 | -1.82% | |
| 5.88 | 6.13 | 5.82 | 6.06 | +2.02% | |
| 6.15 | 6.15 | 5.80 | 5.94 | -5.56% | |
| 6.39 | 6.54 | 6.25 | 6.29 | -1.41% | |
| 6.30 | 6.46 | 6.28 | 6.38 | +0.47% | |
| 6.39 | 6.47 | 6.21 | 6.35 | -3.35% | |
| 6.62 | 6.69 | 6.56 | 6.57 | +0.15% | |
| 6.80 | 6.84 | 6.48 | 6.56 | -3.39% | |
| 6.78 | 6.88 | 6.71 | 6.79 | +0.74% | |
| 6.79 | 6.91 | 6.69 | 6.74 | -0.88% | |
| 6.71 | 6.83 | 6.69 | 6.80 | +2.10% | |
| 6.60 | 6.70 | 6.55 | 6.66 | +0.76% | |
| 6.56 | 6.70 | 6.55 | 6.61 | -0.15% | |
| 6.96 | 6.97 | 6.62 | 6.62 | -4.89% | |
| 7.12 | 7.12 | 6.94 | 6.96 | -2.25% | |
| 7.20 | 7.25 | 7.04 | 7.12 | -1.79% | |
| 7.62 | 7.62 | 7.22 | 7.25 | -4.61% | |
| 7.60 | 7.66 | 7.50 | 7.60 | -0.39% | |
| 7.64 | 7.71 | 7.51 | 7.63 | -0.65% | |
| 7.69 | 7.73 | 7.60 | 7.68 | -1.03% | |
| 7.59 | 7.76 | 7.50 | 7.76 | +2.65% | |
| 7.39 | 7.57 | 7.36 | 7.56 | +2.16% | |
| 7.30 | 7.52 | 7.25 | 7.40 | +1.09% | |
| 7.82 | 7.82 | 7.17 | 7.32 | -5.91% | |
| 7.82 | 7.88 | 7.77 | 7.78 | -0.64% | |
| 7.75 | 7.90 | 7.73 | 7.83 | +0.38% | |
| 7.70 | 7.85 | 7.70 | 7.80 | +1.04% | |
| 7.69 | 7.75 | 7.67 | 7.72 | +0.13% | |
| 7.69 | 7.74 | 7.66 | 7.71 | +0.26% | |
| 7.79 | 7.79 | 7.61 | 7.69 | -1.28% | |
| 7.86 | 7.90 | 7.77 | 7.79 | -0.64% | |
| 7.88 | 7.91 | 7.74 | 7.84 | -0.38% | |
| 7.83 | 7.94 | 7.81 | 7.87 | +0.13% | |
| 7.85 | 7.98 | 7.81 | 7.86 | +0.13% | |
| 7.68 | 7.91 | 7.67 | 7.85 | +1.82% | |
| 8.03 | 8.03 | 7.69 | 7.71 | -3.99% | |
| 8.03 | 8.06 | 7.98 | 8.03 | +0.12% | |
| 7.98 | 8.09 | 7.95 | 8.02 | 0.00% | |
| 8.06 | 8.21 | 8.00 | 8.02 | -0.50% | |
| 7.74 | 8.08 | 7.74 | 8.06 | +4.13% | |
| 7.82 | 7.97 | 7.71 | 7.74 | -0.64% | |
| 7.87 | 7.89 | 7.72 | 7.79 | -1.39% | |
| 7.94 | 8.00 | 7.63 | 7.90 | +1.67% | |
| 7.84 | 8.00 | 7.40 | 7.77 | +3.05% | |
| 7.31 | 7.72 | 7.25 | 7.54 | +3.71% | |
| 7.14 | 7.33 | 7.09 | 7.27 | +0.55% | |
| 7.21 | 7.34 | 7.18 | 7.23 | +0.28% | |
| 7.18 | 7.29 | 7.15 | 7.21 | -0.41% | |
| 7.10 | 7.36 | 7.05 | 7.24 | +2.12% | |
| 7.04 | 7.15 | 7.03 | 7.09 | -0.28% | |
| 6.93 | 7.17 | 6.86 | 7.11 | +2.60% | |
| 7.04 | 7.11 | 6.91 | 6.93 | -0.57% | |
| 6.96 | 7.10 | 6.92 | 6.97 | -0.57% | |
| 6.95 | 7.07 | 6.95 | 7.01 | -0.14% | |
| 7.14 | 7.24 | 7.00 | 7.02 | -3.57% | |
| 7.21 | 7.32 | 7.19 | 7.28 | -0.27% | |
| 7.36 | 7.50 | 7.22 | 7.30 | -2.67% | |
| 7.51 | 7.62 | 7.48 | 7.50 | -0.66% | |
| 7.40 | 7.57 | 7.40 | 7.55 | +1.34% | |
| 7.42 | 7.53 | 7.40 | 7.45 | +0.40% | |
| 7.48 | 7.48 | 7.32 | 7.42 | -1.33% | |
| 7.52 | 7.59 | 7.39 | 7.52 | -0.40% | |
| 7.52 | 7.60 | 7.46 | 7.55 | +0.27% | |
| 7.57 | 7.64 | 7.45 | 7.53 | -2.46% | |
| 7.72 | 7.75 | 7.52 | 7.72 | 0.00% | |
| 7.58 | 7.73 | 7.54 | 7.72 | +1.98% | |
| 7.56 | 7.71 | 7.52 | 7.57 | -0.39% | |
| 7.70 | 7.72 | 7.54 | 7.60 | -2.06% | |
| 7.86 | 7.90 | 7.73 | 7.76 | -1.02% | |
| 7.83 | 7.88 | 7.80 | 7.84 | +0.64% | |
| 7.86 | 7.89 | 7.77 | 7.79 | +0.39% | |
| 7.80 | 7.82 | 7.73 | 7.76 | -0.64% | |
| 7.80 | 7.86 | 7.71 | 7.81 | 0.00% | |
| 7.72 | 7.91 | 7.68 | 7.81 | +0.64% | |
| 7.66 | 7.81 | 7.66 | 7.76 | +1.84% | |
| 7.52 | 7.63 | 7.51 | 7.62 | +0.66% | |
| 7.66 | 7.70 | 7.52 | 7.57 | -0.39% | |
| 7.57 | 7.60 | 7.48 | 7.60 | +1.20% | |
| 7.42 | 7.57 | 7.40 | 7.51 | -0.13% | |
| 7.52 | 7.56 | 7.42 | 7.52 | +0.80% | |
| 7.67 | 7.68 | 7.40 | 7.46 | -2.36% | |
| 7.57 | 7.68 | 7.56 | 7.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CXM chart for longer ranges.