Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 180.00
-4.00 (-2.17%)
At close: Jan 22, 2026
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | -4.66% | 213 |
| Jan 20, 2026 | 191.00 | 193.00 | 190.00 | 193.00 | 193.00 | 1.58% | 18 |
| Jan 19, 2026 | 191.00 | 199.00 | 186.00 | 190.00 | 190.00 | -5.00% | 183 |
| Jan 16, 2026 | 200.00 | 200.00 | 192.00 | 200.00 | 200.00 | -3.85% | 311 |
| Jan 15, 2026 | 216.00 | 216.00 | 204.00 | 208.00 | 208.00 | -3.70% | 334 |
| Jan 14, 2026 | 220.00 | 224.00 | 214.00 | 216.00 | 216.00 | -0.92% | 319 |
| Jan 13, 2026 | 210.00 | 218.00 | 210.00 | 218.00 | 218.00 | 3.81% | 26 |
| Jan 12, 2026 | 204.00 | 208.00 | 204.00 | 210.00 | 210.00 | -2.78% | 85 |
| Jan 9, 2026 | 218.00 | 224.00 | 218.00 | 216.00 | 216.00 | - | 124 |
| Jan 8, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | -1.82% | 10 |
| Jan 7, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 3.77% | 192 |
| Jan 6, 2026 | 212.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 22 |
| Jan 5, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 5.53% | 435 |
| Jan 2, 2026 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | -0.50% | 61 |
| Dec 30, 2025 | 202.00 | 202.00 | 196.00 | 200.00 | 200.00 | 2.56% | 89 |
| Dec 29, 2025 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | -0.51% | 62 |
| Dec 23, 2025 | 198.00 | 198.00 | 194.00 | 196.00 | 196.00 | -2.00% | 31 |
| Dec 22, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | - |
| Dec 19, 2025 | 197.00 | 202.00 | 197.00 | 197.00 | 197.00 | -3.43% | 78 |
| Dec 18, 2025 | 198.00 | 208.00 | 198.00 | 204.00 | 204.00 | 2.51% | 214 |
| Dec 17, 2025 | 192.00 | 200.00 | 192.00 | 199.00 | 199.00 | 5.85% | 134 |
| Dec 16, 2025 | 184.00 | 184.00 | 184.00 | 188.00 | 188.00 | -1.57% | 73 |
| Dec 15, 2025 | 184.00 | 190.00 | 184.00 | 191.00 | 191.00 | -1.04% | 50 |
| Dec 12, 2025 | 198.00 | 198.00 | 194.00 | 193.00 | 193.00 | -1.03% | 30 |
| Dec 11, 2025 | 198.00 | 204.00 | 193.00 | 195.00 | 195.00 | -5.34% | 507 |
| Dec 10, 2025 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 127 |
| Dec 9, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | 1.51% | 74 |
| Dec 8, 2025 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | -0.50% | 15 |
| Dec 5, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 4.71% | 211 |
| Dec 4, 2025 | 190.00 | 193.00 | 187.00 | 191.00 | 191.00 | - | 241 |
| Dec 3, 2025 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | -2.05% | 110 |
| Dec 2, 2025 | 193.00 | 199.00 | 193.00 | 195.00 | 195.00 | 2.63% | 118 |
| Dec 1, 2025 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | -11.21% | 366 |
| Nov 28, 2025 | 180.00 | 185.00 | 180.00 | 214.00 | 214.00 | 18.89% | 87 |
| Nov 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.23% | - |
| Nov 26, 2025 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 3.91% | 861 |
| Nov 25, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 7.19% | 110 |
| Nov 24, 2025 | 161.00 | 166.00 | 161.00 | 167.00 | 167.00 | 4.38% | 144 |
| Nov 21, 2025 | 156.00 | 164.00 | 152.00 | 160.00 | 160.00 | -1.84% | 234 |
| Nov 20, 2025 | 169.00 | 170.00 | 165.00 | 163.00 | 163.00 | -0.61% | 166 |
| Nov 19, 2025 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3.80% | 107 |
| Nov 18, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | -4.24% | 401 |
| Nov 17, 2025 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.37% | 325 |
| Nov 14, 2025 | 166.00 | 170.00 | 157.00 | 169.00 | 169.00 | 4.32% | 104 |
| Nov 13, 2025 | 182.00 | 182.00 | 162.00 | 162.00 | 162.00 | -6.90% | 186 |
| Nov 12, 2025 | 188.00 | 188.00 | 176.00 | 174.00 | 174.00 | -2.25% | 87 |
| Nov 11, 2025 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 114 |
| Nov 10, 2025 | 172.00 | 177.00 | 167.00 | 176.00 | 176.00 | 10.69% | 519 |
| Nov 7, 2025 | 160.00 | 160.00 | 152.00 | 159.00 | 159.00 | -1.85% | 274 |
| Nov 6, 2025 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -3.57% | 103 |