Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 134.00
-1.00 (-0.74%)
Last updated: May 28, 2026, 2:49 PM CET
BIT:1RDDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 125.00 | 135.00 | 124.00 | 135.00 | 135.00 | 8.00% | 176 |
| May 26, 2026 | 124.00 | 124.00 | 122.00 | 125.00 | 125.00 | 1.63% | 352 |
| May 25, 2026 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 142 |
| May 22, 2026 | 131.00 | 132.00 | 122.00 | 122.00 | 122.00 | -5.43% | 546 |
| May 21, 2026 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.20% | 78 |
| May 20, 2026 | 133.00 | 133.00 | 125.00 | 125.00 | 125.00 | -6.72% | 3,301 |
| May 19, 2026 | 138.00 | 138.00 | 138.00 | 134.00 | 134.00 | -2.90% | 15 |
| May 18, 2026 | 136.00 | 138.00 | 134.00 | 138.00 | 138.00 | 2.22% | 187 |
| May 15, 2026 | 133.00 | 133.00 | 131.00 | 135.00 | 135.00 | 1.50% | 103 |
| May 14, 2026 | 129.00 | 129.00 | 128.00 | 133.00 | 133.00 | 2.31% | 35 |
| May 13, 2026 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | -1.52% | 314 |
| May 12, 2026 | 133.00 | 133.00 | 132.00 | 132.00 | 132.00 | -2.94% | 220 |
| May 11, 2026 | 133.00 | 135.00 | 131.00 | 136.00 | 136.00 | 0.74% | 92 |
| May 8, 2026 | 138.00 | 140.00 | 135.00 | 135.00 | 135.00 | -2.17% | 143 |
| May 7, 2026 | 142.00 | 145.00 | 142.00 | 138.00 | 138.00 | -2.13% | 100 |
| May 6, 2026 | 145.00 | 148.00 | 142.00 | 141.00 | 141.00 | -4.73% | 235 |
| May 5, 2026 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 2.78% | 273 |
| May 4, 2026 | 145.00 | 148.00 | 142.00 | 144.00 | 144.00 | 15.20% | 2,839 |
| Apr 30, 2026 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 0.81% | 95 |
| Apr 29, 2026 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 454 |
| Apr 28, 2026 | 138.00 | 138.00 | 127.00 | 126.00 | 126.00 | -8.03% | 687 |
| Apr 27, 2026 | 133.00 | 139.00 | 133.00 | 137.00 | 137.00 | 5.38% | 140 |
| Apr 24, 2026 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -3.70% | 354 |
| Apr 23, 2026 | 137.00 | 137.00 | 137.00 | 135.00 | 135.00 | -2.17% | 9 |
| Apr 22, 2026 | 136.00 | 139.00 | 136.00 | 138.00 | 138.00 | 1.47% | 614 |
| Apr 21, 2026 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | -2.16% | 145 |
| Apr 20, 2026 | 136.00 | 142.00 | 136.00 | 139.00 | 139.00 | - | 204 |
| Apr 17, 2026 | 138.00 | 142.00 | 138.00 | 139.00 | 139.00 | 0.72% | 117 |
| Apr 16, 2026 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 2.22% | 74 |
| Apr 15, 2026 | 133.00 | 133.00 | 131.00 | 135.00 | 135.00 | 3.05% | 55 |
| Apr 14, 2026 | 126.00 | 132.00 | 126.00 | 131.00 | 131.00 | 5.65% | 317 |
| Apr 13, 2026 | 117.00 | 124.00 | 117.00 | 124.00 | 124.00 | 4.20% | 99 |
| Apr 10, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 0.85% | 70 |
| Apr 9, 2026 | 123.00 | 123.00 | 117.00 | 118.00 | 118.00 | -6.35% | 106 |
| Apr 8, 2026 | 128.00 | 131.00 | 125.00 | 126.00 | 126.00 | 5.88% | 211 |
| Apr 7, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 1.71% | 73 |
| Apr 2, 2026 | 114.00 | 114.00 | 114.00 | 117.00 | 117.00 | -1.68% | 25 |
| Apr 1, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 4.39% | 303 |
| Mar 31, 2026 | 110.00 | 111.00 | 109.00 | 114.00 | 114.00 | 4.59% | 109 |
| Mar 30, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 109.00 | 1.87% | 135 |
| 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 |