Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 179.00
-1.00 (-0.56%)
At close: Jul 7, 2026
BIT:1RDDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 171.00 | 181.00 | 171.00 | 180.00 | 180.00 | 7.78% | 244 |
| Jul 3, 2026 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 1.21% | 20 |
| Jul 2, 2026 | 171.00 | 173.00 | 161.00 | 165.00 | 165.00 | -1.79% | 389 |
| Jul 1, 2026 | 160.00 | 170.00 | 159.00 | 168.00 | 168.00 | 12.00% | 459 |
| Jun 30, 2026 | 154.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 90 |
| Jun 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.08% | - |
| Jun 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 6.52% | 7 |
| Jun 25, 2026 | 143.00 | 144.00 | 135.00 | 138.00 | 138.00 | -6.12% | 102 |
| Jun 24, 2026 | 146.00 | 147.00 | 143.00 | 147.00 | 147.00 | -2.00% | 90 |
| Jun 23, 2026 | 147.00 | 149.00 | 147.00 | 150.00 | 150.00 | -1.32% | 9 |
| Jun 22, 2026 | 152.00 | 156.00 | 148.00 | 152.00 | 152.00 | - | 66 |
| Jun 19, 2026 | 153.00 | 153.00 | 153.00 | 152.00 | 152.00 | 3.40% | 59 |
| Jun 18, 2026 | 146.00 | 149.00 | 146.00 | 147.00 | 147.00 | 0.68% | 47 |
| Jun 17, 2026 | 148.00 | 148.00 | 144.00 | 146.00 | 146.00 | -4.58% | 38 |
| Jun 16, 2026 | 157.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | 36 |
| Jun 15, 2026 | 144.00 | 154.00 | 144.00 | 154.00 | 154.00 | 10.79% | 396 |
| Jun 12, 2026 | 148.00 | 148.00 | 138.00 | 139.00 | 139.00 | -4.14% | 93 |
| Jun 11, 2026 | 151.00 | 152.00 | 144.00 | 145.00 | 145.00 | -3.97% | 152 |
| Jun 10, 2026 | 151.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1.34% | 87 |
| Jun 9, 2026 | 150.00 | 156.00 | 148.00 | 149.00 | 149.00 | - | 112 |
| Jun 8, 2026 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | -1.32% | 317 |
| Jun 5, 2026 | 158.00 | 159.00 | 151.00 | 151.00 | 151.00 | -5.03% | 329 |
| Jun 4, 2026 | 146.00 | 159.00 | 143.00 | 159.00 | 159.00 | 11.19% | 421 |
| Jun 3, 2026 | 146.00 | 146.00 | 137.00 | 143.00 | 143.00 | -2.05% | 92 |
| Jun 2, 2026 | 152.00 | 152.00 | 145.00 | 146.00 | 146.00 | -6.41% | 136 |
| Jun 1, 2026 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | 4.70% | 568 |
| May 29, 2026 | 145.00 | 149.00 | 144.00 | 149.00 | 149.00 | 7.97% | 149 |
| May 28, 2026 | 134.00 | 134.00 | 134.00 | 138.00 | 138.00 | 2.22% | 2 |
| 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 |