Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 105.00
-5.00 (-4.55%)
At close: Mar 27, 2026
BIT:1RDDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -2.73% | 239 |
| Mar 26, 2026 | 118.00 | 118.00 | 111.00 | 110.00 | 110.00 | -9.84% | 319 |
| Mar 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Mar 24, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -1.65% | - |
| Mar 23, 2026 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | -2.42% | 154 |
| Mar 20, 2026 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 3.33% | 147 |
| Mar 19, 2026 | 123.00 | 123.00 | 119.00 | 120.00 | 120.00 | -4.76% | 238 |
| Mar 18, 2026 | 129.00 | 129.00 | 127.00 | 126.00 | 126.00 | - | 32 |
| Mar 17, 2026 | 121.00 | 127.00 | 121.00 | 126.00 | 126.00 | 5.88% | 290 |
| Mar 16, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 3.48% | 70 |
| Mar 13, 2026 | 116.00 | 116.00 | 116.00 | 115.00 | 115.00 | -0.86% | 20 |
| Mar 12, 2026 | 120.00 | 120.00 | 116.00 | 116.00 | 116.00 | -0.85% | 13 |
| Mar 11, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -1.68% | 540 |
| Mar 10, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | 2.59% | 110 |
| Mar 9, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | -4.13% | 132 |
| Mar 6, 2026 | 126.00 | 126.00 | 121.00 | 121.00 | 121.00 | -2.42% | 151 |
| Mar 5, 2026 | 129.00 | 131.00 | 127.00 | 124.00 | 124.00 | -0.80% | 185 |
| Mar 4, 2026 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 1.63% | 216 |
| Mar 3, 2026 | 122.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 46 |
| Mar 2, 2026 | 118.00 | 124.00 | 118.00 | 123.00 | 123.00 | - | 213 |
| Feb 27, 2026 | 130.00 | 130.00 | 124.00 | 123.00 | 123.00 | -4.65% | 233 |
| Feb 26, 2026 | 127.00 | 131.00 | 127.00 | 129.00 | 129.00 | 4.03% | 298 |
| Feb 25, 2026 | 121.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 119 |
| Feb 24, 2026 | 121.00 | 122.00 | 121.00 | 124.00 | 124.00 | 0.81% | 91 |
| Feb 23, 2026 | 127.00 | 127.00 | 123.00 | 123.00 | 123.00 | -2.38% | 115 |
| Feb 20, 2026 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 2.44% | 202 |
| Feb 19, 2026 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -0.81% | 374 |
| Feb 18, 2026 | 119.00 | 125.00 | 119.00 | 124.00 | 124.00 | 3.33% | 310 |
| Feb 17, 2026 | 119.00 | 121.00 | 116.00 | 120.00 | 120.00 | 2.56% | 1,002 |
| Feb 16, 2026 | 115.00 | 118.00 | 113.00 | 117.00 | 117.00 | 0.86% | 78 |
| Feb 13, 2026 | 112.00 | 119.00 | 110.00 | 116.00 | 116.00 | 7.41% | 755 |
| Feb 12, 2026 | 118.00 | 118.00 | 109.00 | 108.00 | 108.00 | -8.47% | 327 |
| Feb 11, 2026 | 127.00 | 127.00 | 120.00 | 118.00 | 118.00 | -6.35% | 281 |
| Feb 10, 2026 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 4.13% | 759 |
| Feb 9, 2026 | 120.00 | 122.00 | 117.00 | 121.00 | 121.00 | -3.20% | 791 |
| Feb 6, 2026 | 139.00 | 145.00 | 120.00 | 125.00 | 125.00 | -3.85% | 1,630 |
| Feb 5, 2026 | 131.00 | 133.00 | 126.00 | 130.00 | 130.00 | - | 203 |
| Feb 4, 2026 | 142.00 | 142.00 | 127.00 | 130.00 | 130.00 | -9.09% | 392 |
| Feb 3, 2026 | 155.00 | 155.00 | 144.00 | 143.00 | 143.00 | -7.14% | 275 |
| Feb 2, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | -1.28% | 286 |
| Jan 30, 2026 | 158.00 | 159.00 | 155.00 | 156.00 | 156.00 | -3.70% | 219 |
| Jan 29, 2026 | 167.00 | 167.00 | 161.00 | 162.00 | 162.00 | -0.61% | 76 |
| Jan 28, 2026 | 165.00 | 166.00 | 160.00 | 163.00 | 163.00 | - | 213 |
| Jan 27, 2026 | 183.00 | 183.00 | 162.00 | 163.00 | 163.00 | -11.89% | 1,099 |
| Jan 26, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | 27 |
| Jan 23, 2026 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 2.22% | 129 |
| Jan 22, 2026 | 183.00 | 184.00 | 179.00 | 180.00 | 180.00 | -2.17% | 133 |
| 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 |