Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 200.00
+1.00 (0.50%)
At close: Sep 5, 2025
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 212.00 | 212.00 | 204.00 | 204.00 | - | 2.00% | 612 |
| Sep 5, 2025 | 199.00 | 204.00 | 197.00 | 200.00 | - | 0.50% | 53 |
| Sep 4, 2025 | 183.00 | 199.00 | 183.00 | 199.00 | - | 2.58% | 254 |
| Sep 3, 2025 | 193.00 | 204.00 | 191.00 | 194.00 | - | 3.19% | 426 |
| Sep 2, 2025 | 194.00 | 194.00 | 185.00 | 188.00 | - | -0.53% | 151 |
| Sep 1, 2025 | 183.00 | 195.00 | 183.00 | 189.00 | - | -0.53% | 48 |
| Aug 29, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | - | - | 93 |
| Aug 28, 2025 | 183.00 | 191.00 | 181.00 | 190.00 | - | 1.60% | 153 |
| Aug 27, 2025 | 189.00 | 189.00 | 187.00 | 187.00 | - | -0.53% | 9 |
| Aug 26, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | - | 1.08% | 100 |
| Aug 25, 2025 | 187.00 | 188.00 | 182.00 | 186.00 | - | -4.12% | 48 |
| Aug 22, 2025 | 188.00 | 195.00 | 188.00 | 194.00 | - | 2.65% | 277 |
| Aug 21, 2025 | 187.00 | 194.00 | 187.00 | 189.00 | - | 1.07% | 236 |
| Aug 20, 2025 | 188.00 | 200.00 | 177.00 | 187.00 | - | -6.50% | 651 |
| Aug 19, 2025 | 204.00 | 204.00 | 193.00 | 200.00 | - | -2.91% | 340 |
| Aug 18, 2025 | 189.00 | 216.00 | 189.00 | 206.00 | - | -0.96% | 486 |
| Aug 14, 2025 | 200.00 | 210.00 | 191.00 | 208.00 | - | 6.67% | 811 |
| Aug 13, 2025 | 190.00 | 197.00 | 190.00 | 195.00 | - | 0.52% | 182 |
| Aug 12, 2025 | 191.00 | 197.00 | 181.00 | 194.00 | - | 2.11% | 180 |
| Aug 11, 2025 | 186.00 | 192.00 | 184.00 | 190.00 | - | 3.26% | 110 |
| Aug 8, 2025 | 185.00 | 187.00 | 181.00 | 184.00 | - | 1.10% | 163 |
| Aug 7, 2025 | 183.00 | 188.00 | 180.00 | 182.00 | - | 2.25% | 93 |
| Aug 6, 2025 | 173.00 | 181.00 | 170.00 | 178.00 | - | - | 184 |
| Aug 5, 2025 | 175.00 | 182.00 | 175.00 | 178.00 | - | 5.33% | 868 |
| Aug 4, 2025 | 163.00 | 175.00 | 162.00 | 169.00 | - | 0.60% | 1,086 |
| Aug 1, 2025 | 161.00 | 171.00 | 155.00 | 168.00 | - | 23.53% | 1,319 |
| Jul 31, 2025 | 137.00 | 143.00 | 135.00 | 136.00 | - | 6.25% | 165 |
| Jul 30, 2025 | 126.00 | 128.00 | 123.00 | 128.00 | - | 1.59% | 26 |
| Jul 29, 2025 | 128.00 | 132.00 | 126.00 | 126.00 | - | -1.56% | 54 |
| Jul 28, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | - | - | 32 |
| Jul 25, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | - | 3.23% | 48 |
| Jul 24, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | - | -1.59% | 45 |
| Jul 23, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | - | 1.61% | 1 |
| Jul 22, 2025 | 123.00 | 127.00 | 120.00 | 124.00 | - | - | 10 |
| Jul 21, 2025 | 131.00 | 131.00 | 124.00 | 124.00 | - | 0.81% | 28 |
| Jul 18, 2025 | 126.00 | 126.00 | 120.00 | 123.00 | - | -0.81% | 33 |
| Jul 17, 2025 | 125.00 | 127.00 | 121.00 | 124.00 | - | 2.48% | 286 |
| Jul 16, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | - | -3.97% | 7 |
| Jul 15, 2025 | 129.00 | 129.00 | 123.00 | 126.00 | - | - | 81 |
| Jul 14, 2025 | 122.00 | 126.00 | 122.00 | 126.00 | - | 2.44% | 319 |
| Jul 11, 2025 | 122.00 | 124.00 | 121.00 | 123.00 | - | 0.82% | 12 |
| Jul 10, 2025 | 123.00 | 125.00 | 121.00 | 122.00 | - | -0.81% | 53 |
| Jul 9, 2025 | 126.00 | 128.00 | 123.00 | 123.00 | - | -1.60% | 181 |
| Jul 8, 2025 | 131.00 | 133.00 | 125.00 | 125.00 | - | -3.10% | 52 |
| Jul 7, 2025 | 133.00 | 133.00 | 129.00 | 129.00 | - | - | 57 |
| Jul 4, 2025 | 134.00 | 134.00 | 129.00 | 129.00 | - | -3.73% | 10 |
| Jul 3, 2025 | 135.00 | 136.00 | 134.00 | 134.00 | - | -0.74% | 255 |
| Jul 2, 2025 | 128.00 | 139.00 | 128.00 | 135.00 | - | 7.14% | 150 |
| Jul 1, 2025 | 128.00 | 134.00 | 125.00 | 126.00 | - | -2.33% | 380 |
| Jun 30, 2025 | 126.00 | 132.00 | 125.00 | 129.00 | - | 6.61% | 117 |