Reddit, Inc. (BIT:1RDDT)
Italy · Delayed Price · Currency is EUR 155.00
+20.00 (14.81%)
At close: Aug 14, 2026
BIT:1RDDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 151.00 | 159.00 | 150.00 | 155.00 | 155.00 | 14.81% | 1,738 |
| Aug 13, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | 1.50% | 361 |
| Aug 12, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -3.62% | 215 |
| Aug 11, 2026 | 137.00 | 139.00 | 136.00 | 138.00 | 138.00 | 0.73% | 19 |
| Aug 10, 2026 | 139.00 | 141.00 | 139.00 | 137.00 | 137.00 | -3.52% | 127 |
| Aug 7, 2026 | 132.00 | 136.00 | 132.00 | 142.00 | 142.00 | 5.97% | 116 |
| Aug 6, 2026 | 135.00 | 135.00 | 131.00 | 134.00 | 134.00 | -1.47% | 121 |
| Aug 5, 2026 | 138.00 | 138.00 | 137.00 | 136.00 | 136.00 | -1.45% | 74 |
| Aug 4, 2026 | 134.00 | 140.00 | 131.00 | 138.00 | 138.00 | 5.34% | 517 |
| Aug 3, 2026 | 123.00 | 132.00 | 122.00 | 131.00 | 131.00 | 11.02% | 1,166 |
| Jul 31, 2026 | 138.00 | 143.00 | 118.00 | 118.00 | 118.00 | -22.88% | 2,189 |
| Jul 30, 2026 | 155.00 | 155.00 | 154.00 | 153.00 | 153.00 | -4.38% | 155 |
| Jul 29, 2026 | 161.00 | 161.00 | 159.00 | 160.00 | 160.00 | 1.91% | 21 |
| Jul 28, 2026 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | -1.88% | 77 |
| Jul 27, 2026 | 152.00 | 158.00 | 152.00 | 160.00 | 160.00 | 5.96% | 124 |
| Jul 24, 2026 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | 65 |
| Jul 23, 2026 | 150.00 | 156.00 | 148.00 | 149.00 | 149.00 | 1.36% | 560 |
| Jul 22, 2026 | 159.00 | 159.00 | 147.00 | 147.00 | 147.00 | -9.82% | 519 |
| Jul 21, 2026 | 162.00 | 163.00 | 157.00 | 163.00 | 163.00 | 0.62% | 270 |
| Jul 20, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Jul 17, 2026 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | -4.76% | 216 |
| Jul 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | 2 |
| Jul 15, 2026 | 177.00 | 177.00 | 176.00 | 176.00 | 176.00 | 0.57% | 32 |
| Jul 14, 2026 | 173.00 | 178.00 | 173.00 | 175.00 | 175.00 | -1.69% | 29 |
| Jul 13, 2026 | 169.00 | 178.00 | 169.00 | 178.00 | 178.00 | 2.89% | 23 |
| Jul 10, 2026 | 177.00 | 179.00 | 171.00 | 173.00 | 173.00 | 1.17% | 296 |
| Jul 9, 2026 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | 1.79% | 6 |
| Jul 8, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | -6.15% | 51 |
| Jul 7, 2026 | 176.00 | 178.00 | 175.00 | 179.00 | 179.00 | -0.56% | 86 |
| 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 |