Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	22.26	22.92	21.81	22.51	22.51	1.12%	30,878
Jan 15, 2026	24.38	24.38	22.00	22.26	22.26	-8.73%	98,001
Jan 14, 2026	25.16	25.16	24.22	24.39	24.39	-3.29%	25,717
Jan 13, 2026	23.80	25.44	23.80	25.22	25.22	6.19%	17,578
Jan 12, 2026	23.93	24.01	23.46	23.75	23.75	-0.13%	19,064
Jan 9, 2026	25.10	25.55	22.95	23.78	23.78	-3.61%	29,396
Jan 8, 2026	24.88	25.18	24.48	24.67	24.67	-0.68%	23,449
Jan 7, 2026	24.64	25.19	24.50	24.84	24.84	0.85%	23,555
Jan 6, 2026	24.18	24.71	23.60	24.63	24.63	3.62%	10,627
Jan 5, 2026	24.32	24.32	23.51	23.77	23.77	0.81%	17,616
Jan 2, 2026	22.67	23.58	22.37	23.58	23.58	5.74%	11,339
Dec 31, 2025	22.30	22.30	22.30	22.30	22.30	-1.81%	549
Dec 30, 2025	22.98	22.98	22.42	22.71	22.71	-0.92%	7,918
Dec 29, 2025	21.94	22.92	21.94	22.92	22.92	3.48%	7,644
Dec 24, 2025	22.10	22.18	21.72	22.15	22.15	0.68%	8,908
Dec 23, 2025	22.64	22.64	21.97	22.00	22.00	-2.83%	8,314
Dec 22, 2025	23.07	23.18	22.60	22.64	22.64	-0.88%	3,253
Dec 19, 2025	23.11	23.22	22.56	22.84	22.84	1.42%	12,517
Dec 18, 2025	22.53	23.87	22.43	22.52	22.52	1.40%	37,578
Dec 17, 2025	22.42	22.73	22.21	22.21	22.21	2.40%	13,722
Dec 16, 2025	20.95	21.69	20.95	21.69	21.69	2.55%	4,710
Dec 15, 2025	21.72	21.81	20.83	21.15	21.15	-3.38%	18,079
Dec 12, 2025	22.73	22.73	21.74	21.89	21.89	-3.70%	18,241
Dec 11, 2025	23.06	23.06	22.73	22.73	22.73	-2.11%	2,896
Dec 10, 2025	22.75	23.38	22.75	23.22	23.22	1.09%	13,341
Dec 9, 2025	22.62	23.05	22.62	22.97	22.97	-0.48%	1,818
Dec 8, 2025	22.44	23.08	22.44	23.08	23.08	1.54%	4,694
Dec 5, 2025	21.95	23.07	21.95	22.73	22.73	4.55%	33,715
Dec 4, 2025	21.54	21.84	21.04	21.74	21.74	0.69%	6,664
Dec 3, 2025	21.59	22.00	21.59	21.59	21.59	-0.69%	7,088
Dec 2, 2025	22.35	22.50	21.72	21.74	21.74	-0.46%	15,802
Dec 1, 2025	20.74	22.00	20.74	21.84	21.84	3.26%	8,993
Nov 28, 2025	20.38	21.24	20.25	21.15	21.15	2.67%	26,737
Nov 27, 2025	21.11	21.11	20.25	20.60	20.60	1.73%	3,963
Nov 26, 2025	21.02	21.44	20.25	20.25	20.25	-4.80%	12,121
Nov 25, 2025	19.31	21.28	19.31	21.27	21.27	11.71%	19,468
Nov 24, 2025	18.20	19.04	18.16	19.04	19.04	5.78%	8,614
Nov 21, 2025	18.08	18.50	17.78	18.00	18.00	1.41%	9,481
Nov 20, 2025	18.89	18.97	17.67	17.75	17.75	-3.48%	9,020
Nov 19, 2025	18.20	18.71	18.20	18.39	18.39	1.38%	12,071
Nov 18, 2025	18.00	18.25	17.75	18.14	18.14	-0.66%	6,864
Nov 17, 2025	18.73	18.77	18.14	18.26	18.26	-3.44%	5,066
Nov 14, 2025	18.26	19.33	18.00	18.91	18.91	1.89%	6,488
Nov 13, 2025	19.79	19.79	18.25	18.56	18.56	-6.69%	15,130
Nov 12, 2025	20.50	20.58	19.59	19.89	19.89	-2.02%	7,096
Nov 11, 2025	19.77	20.55	19.77	20.30	20.30	2.47%	10,528
Nov 10, 2025	19.49	20.35	19.49	19.81	19.81	5.04%	17,275
Nov 7, 2025	17.52	18.86	17.24	18.86	18.86	5.42%	11,329
Nov 6, 2025	18.88	18.88	17.89	17.89	17.89	-6.97%	15,245
Nov 5, 2025	18.40	19.46	18.40	19.23	19.23	4.51%	8,070