Reddit, Inc. (BIT:1RDDT)
Italy flag Italy · Delayed Price · Currency is EUR
202.00
+2.00 (1.00%)
At close: Sep 26, 2025

Reddit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025198.00206.00195.00202.00202.001.00%44
Sep 25, 2025200.00200.00190.00200.00200.00-2.91%257
Sep 24, 2025210.00210.00202.00206.00206.00-0.96%229
Sep 23, 2025220.00222.00208.00208.00208.00-4.59%142
Sep 22, 2025218.00222.00216.00218.00218.00-457
Sep 19, 2025232.00232.00214.00218.00218.00-7.63%347
Sep 18, 2025228.00240.00218.00236.00236.0010.28%414
Sep 17, 2025226.00228.00214.00214.00214.00-3.60%150
Sep 16, 2025226.00230.00222.00222.00222.000.91%42
Sep 15, 2025214.00222.00214.00220.00220.001.85%188
Sep 12, 2025232.00232.00214.00216.00216.00-3.57%110
Sep 11, 2025226.00226.00220.00224.00224.003.70%216
Sep 10, 2025204.00214.00204.00216.00216.008.00%658
Sep 9, 2025197.00202.00197.00200.00200.00-1.96%99
Sep 8, 2025212.00212.00204.00204.00204.002.00%612
Sep 5, 2025199.00204.00197.00200.00200.000.50%53
Sep 4, 2025183.00199.00183.00199.00199.002.58%254
Sep 3, 2025193.00204.00191.00194.00194.003.19%426
Sep 2, 2025194.00194.00185.00188.00188.00-0.53%151
Sep 1, 2025183.00195.00183.00189.00189.00-0.53%48
Aug 29, 2025194.00194.00190.00190.00190.00-93
Aug 28, 2025183.00191.00181.00190.00190.001.60%153
Aug 27, 2025189.00189.00187.00187.00187.00-0.53%9
Aug 26, 2025189.00189.00186.00188.00188.001.08%100
Aug 25, 2025187.00188.00182.00186.00186.00-4.12%48
Aug 22, 2025188.00195.00188.00194.00194.002.65%277
Aug 21, 2025187.00194.00187.00189.00189.001.07%236
Aug 20, 2025188.00200.00177.00187.00187.00-6.50%651
Aug 19, 2025204.00204.00193.00200.00200.00-2.91%340
Aug 18, 2025189.00216.00189.00206.00206.00-0.96%486
Aug 14, 2025200.00210.00191.00208.00208.006.67%811
Aug 13, 2025190.00197.00190.00195.00195.000.52%182
Aug 12, 2025191.00197.00181.00194.00194.002.11%180
Aug 11, 2025186.00192.00184.00190.00190.003.26%110
Aug 8, 2025185.00187.00181.00184.00184.001.10%163
Aug 7, 2025183.00188.00180.00182.00182.002.25%93
Aug 6, 2025173.00181.00170.00178.00178.00-184
Aug 5, 2025175.00182.00175.00178.00178.005.33%868
Aug 4, 2025163.00175.00162.00169.00169.000.60%1,086
Aug 1, 2025161.00171.00155.00168.00168.0023.53%1,319
Jul 31, 2025137.00143.00135.00136.00136.006.25%165
Jul 30, 2025126.00127.00123.00128.00128.001.59%26
Jul 29, 2025128.00132.00128.00126.00126.00-1.56%54
Jul 28, 2025133.00133.00131.00128.00128.00-32
Jul 25, 2025129.00129.00129.00128.00128.003.23%48
Jul 24, 2025126.00126.00120.00124.00124.00-1.59%45
Jul 23, 2025128.00128.00128.00126.00126.001.61%1
Jul 22, 2025123.00127.00120.00124.00124.00-10
Jul 21, 2025131.00131.00125.00124.00124.000.81%28
Jul 18, 2025126.00126.00120.00123.00123.00-0.81%33