Reddit, Inc. (BIT:1RDDT)
Italy
· Delayed Price · Currency is EUR 200.00
+9.00 (4.71%)
At close: Dec 5, 2025
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 193.00 | 200.00 | 193.00 | 200.00 | 200.00 | 4.71% | 211 |
| Dec 4, 2025 | 190.00 | 193.00 | 187.00 | 191.00 | 191.00 | - | 241 |
| Dec 3, 2025 | 194.00 | 194.00 | 189.00 | 191.00 | 191.00 | -2.05% | 110 |
| Dec 2, 2025 | 193.00 | 199.00 | 193.00 | 195.00 | 195.00 | 2.63% | 118 |
| Dec 1, 2025 | 183.00 | 190.00 | 183.00 | 190.00 | 190.00 | -11.21% | 366 |
| Nov 28, 2025 | 180.00 | 185.00 | 180.00 | 214.00 | 214.00 | 18.89% | 87 |
| Nov 27, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.23% | - |
| Nov 26, 2025 | 189.00 | 190.00 | 186.00 | 186.00 | 186.00 | 3.91% | 861 |
| Nov 25, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 7.19% | 110 |
| Nov 24, 2025 | 161.00 | 166.00 | 161.00 | 167.00 | 167.00 | 4.38% | 144 |
| Nov 21, 2025 | 156.00 | 164.00 | 152.00 | 160.00 | 160.00 | -1.84% | 234 |
| Nov 20, 2025 | 169.00 | 170.00 | 165.00 | 163.00 | 163.00 | -0.61% | 166 |
| Nov 19, 2025 | 159.00 | 165.00 | 159.00 | 164.00 | 164.00 | 3.80% | 107 |
| Nov 18, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | -4.24% | 401 |
| Nov 17, 2025 | 169.00 | 170.00 | 162.00 | 165.00 | 165.00 | -2.37% | 325 |
| Nov 14, 2025 | 166.00 | 170.00 | 157.00 | 169.00 | 169.00 | 4.32% | 104 |
| Nov 13, 2025 | 182.00 | 182.00 | 162.00 | 162.00 | 162.00 | -6.90% | 186 |
| Nov 12, 2025 | 188.00 | 188.00 | 176.00 | 174.00 | 174.00 | -2.25% | 87 |
| Nov 11, 2025 | 178.00 | 178.00 | 176.00 | 178.00 | 178.00 | 1.14% | 114 |
| Nov 10, 2025 | 172.00 | 177.00 | 167.00 | 176.00 | 176.00 | 10.69% | 519 |
| Nov 7, 2025 | 160.00 | 160.00 | 152.00 | 159.00 | 159.00 | -1.85% | 274 |
| Nov 6, 2025 | 170.00 | 170.00 | 162.00 | 162.00 | 162.00 | -3.57% | 103 |
| Nov 5, 2025 | 158.00 | 168.00 | 158.00 | 168.00 | 168.00 | 0.60% | 143 |
| Nov 4, 2025 | 175.00 | 175.00 | 170.00 | 167.00 | 167.00 | -5.11% | 547 |
| Nov 3, 2025 | 184.00 | 187.00 | 173.00 | 176.00 | 176.00 | -7.85% | 535 |
| Oct 31, 2025 | 187.00 | 200.00 | 184.00 | 191.00 | 191.00 | 10.40% | 874 |
| Oct 30, 2025 | 186.00 | 186.00 | 170.00 | 173.00 | 173.00 | -4.95% | 407 |
| Oct 29, 2025 | 178.00 | 186.00 | 176.00 | 182.00 | 182.00 | -1.62% | 180 |
| Oct 28, 2025 | 184.00 | 192.00 | 184.00 | 185.00 | 185.00 | -1.60% | 181 |
| Oct 27, 2025 | 189.00 | 192.00 | 184.00 | 188.00 | 188.00 | 5.62% | 683 |
| Oct 24, 2025 | 179.00 | 182.00 | 179.00 | 178.00 | 178.00 | 2.30% | 68 |
| Oct 23, 2025 | 172.00 | 176.00 | 172.00 | 174.00 | 174.00 | 2.96% | 317 |
| Oct 22, 2025 | 173.00 | 176.00 | 167.00 | 169.00 | 169.00 | -4.52% | 187 |
| Oct 21, 2025 | 180.00 | 180.00 | 176.00 | 177.00 | 177.00 | - | 41 |
| Oct 20, 2025 | 170.00 | 180.00 | 168.00 | 177.00 | 177.00 | 7.93% | 216 |
| Oct 17, 2025 | 163.00 | 171.00 | 160.00 | 164.00 | 164.00 | -5.20% | 214 |
| Oct 16, 2025 | 171.00 | 171.00 | 169.00 | 173.00 | 173.00 | - | 4 |
| Oct 15, 2025 | 174.00 | 177.00 | 174.00 | 173.00 | 173.00 | -1.70% | 4 |
| Oct 14, 2025 | 169.00 | 177.00 | 169.00 | 176.00 | 176.00 | 0.57% | 89 |
| Oct 13, 2025 | 178.00 | 179.00 | 173.00 | 175.00 | 175.00 | -1.13% | 206 |
| Oct 10, 2025 | 183.00 | 186.00 | 180.00 | 177.00 | 177.00 | -1.12% | 387 |
| Oct 9, 2025 | 173.00 | 179.00 | 173.00 | 179.00 | 179.00 | 4.68% | 104 |
| Oct 8, 2025 | 174.00 | 182.00 | 168.00 | 171.00 | 171.00 | -3.39% | 372 |
| Oct 7, 2025 | 171.00 | 178.00 | 171.00 | 177.00 | 177.00 | 1.14% | 78 |
| Oct 6, 2025 | 178.00 | 181.00 | 171.00 | 175.00 | 175.00 | -2.23% | 535 |
| Oct 3, 2025 | 164.00 | 182.00 | 164.00 | 179.00 | 179.00 | 2.29% | 432 |
| Oct 2, 2025 | 166.00 | 179.00 | 165.00 | 175.00 | 175.00 | -1.69% | 143 |
| Oct 1, 2025 | 200.00 | 200.00 | 168.00 | 178.00 | 178.00 | -8.72% | 598 |
| Sep 30, 2025 | 204.00 | 204.00 | 204.00 | 195.00 | 195.00 | -6.25% | 9 |
| Sep 29, 2025 | 206.00 | 210.00 | 204.00 | 208.00 | 208.00 | 2.97% | 54 |
| Sep 26, 2025 | 198.00 | 206.00 | 195.00 | 202.00 | 202.00 | 1.00% | 44 |
| Sep 25, 2025 | 200.00 | 200.00 | 190.00 | 200.00 | 200.00 | -2.91% | 257 |
| Sep 24, 2025 | 210.00 | 210.00 | 202.00 | 206.00 | 206.00 | -0.96% | 229 |
| Sep 23, 2025 | 220.00 | 222.00 | 208.00 | 208.00 | 208.00 | -4.59% | 142 |
| Sep 22, 2025 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | - | 457 |
| Sep 19, 2025 | 232.00 | 232.00 | 214.00 | 218.00 | 218.00 | -7.63% | 347 |
| Sep 18, 2025 | 228.00 | 240.00 | 218.00 | 236.00 | 236.00 | 10.28% | 414 |
| Sep 17, 2025 | 226.00 | 228.00 | 214.00 | 214.00 | 214.00 | -3.60% | 150 |
| Sep 16, 2025 | 226.00 | 230.00 | 222.00 | 222.00 | 222.00 | 0.91% | 42 |
| Sep 15, 2025 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 1.85% | 188 |
| Sep 12, 2025 | 232.00 | 232.00 | 214.00 | 216.00 | 216.00 | -3.57% | 110 |
| Sep 11, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | 3.70% | 216 |
| Sep 10, 2025 | 204.00 | 214.00 | 204.00 | 216.00 | 216.00 | 8.00% | 658 |
| Sep 9, 2025 | 197.00 | 202.00 | 197.00 | 200.00 | 200.00 | -1.96% | 99 |
| Sep 8, 2025 | 212.00 | 212.00 | 204.00 | 204.00 | 204.00 | 2.00% | 612 |
| Sep 5, 2025 | 199.00 | 204.00 | 197.00 | 200.00 | 200.00 | 0.50% | 53 |
| Sep 4, 2025 | 183.00 | 199.00 | 183.00 | 199.00 | 199.00 | 2.58% | 254 |
| Sep 3, 2025 | 193.00 | 204.00 | 191.00 | 194.00 | 194.00 | 3.19% | 426 |
| Sep 2, 2025 | 194.00 | 194.00 | 185.00 | 188.00 | 188.00 | -0.53% | 151 |
| Sep 1, 2025 | 183.00 | 195.00 | 183.00 | 189.00 | 189.00 | -0.53% | 48 |
| Aug 29, 2025 | 194.00 | 194.00 | 190.00 | 190.00 | 190.00 | - | 93 |
| Aug 28, 2025 | 183.00 | 191.00 | 181.00 | 190.00 | 190.00 | 1.60% | 153 |
| Aug 27, 2025 | 189.00 | 189.00 | 187.00 | 187.00 | 187.00 | -0.53% | 9 |
| Aug 26, 2025 | 189.00 | 189.00 | 186.00 | 188.00 | 188.00 | 1.08% | 100 |
| Aug 25, 2025 | 187.00 | 188.00 | 182.00 | 186.00 | 186.00 | -4.12% | 48 |
| Aug 22, 2025 | 188.00 | 195.00 | 188.00 | 194.00 | 194.00 | 2.65% | 277 |
| Aug 21, 2025 | 187.00 | 194.00 | 187.00 | 189.00 | 189.00 | 1.07% | 236 |
| Aug 20, 2025 | 188.00 | 200.00 | 177.00 | 187.00 | 187.00 | -6.50% | 651 |
| Aug 19, 2025 | 204.00 | 204.00 | 193.00 | 200.00 | 200.00 | -2.91% | 340 |
| Aug 18, 2025 | 189.00 | 216.00 | 189.00 | 206.00 | 206.00 | -0.96% | 486 |
| Aug 14, 2025 | 200.00 | 210.00 | 191.00 | 208.00 | 208.00 | 6.67% | 811 |
| Aug 13, 2025 | 190.00 | 197.00 | 190.00 | 195.00 | 195.00 | 0.52% | 182 |
| Aug 12, 2025 | 191.00 | 197.00 | 181.00 | 194.00 | 194.00 | 2.11% | 180 |
| Aug 11, 2025 | 186.00 | 192.00 | 184.00 | 190.00 | 190.00 | 3.26% | 110 |
| Aug 8, 2025 | 185.00 | 187.00 | 181.00 | 184.00 | 184.00 | 1.10% | 163 |
| Aug 7, 2025 | 183.00 | 188.00 | 180.00 | 182.00 | 182.00 | 2.25% | 93 |
| Aug 6, 2025 | 173.00 | 181.00 | 170.00 | 178.00 | 178.00 | - | 184 |
| Aug 5, 2025 | 175.00 | 182.00 | 175.00 | 178.00 | 178.00 | 5.33% | 868 |
| Aug 4, 2025 | 163.00 | 175.00 | 162.00 | 169.00 | 169.00 | 0.60% | 1,086 |
| Aug 1, 2025 | 161.00 | 171.00 | 155.00 | 168.00 | 168.00 | 23.53% | 1,319 |
| Jul 31, 2025 | 137.00 | 143.00 | 135.00 | 136.00 | 136.00 | 6.25% | 165 |
| Jul 30, 2025 | 126.00 | 127.00 | 123.00 | 128.00 | 128.00 | 1.59% | 26 |
| Jul 29, 2025 | 128.00 | 132.00 | 128.00 | 126.00 | 126.00 | -1.56% | 54 |
| Jul 28, 2025 | 133.00 | 133.00 | 131.00 | 128.00 | 128.00 | - | 32 |
| Jul 25, 2025 | 129.00 | 129.00 | 129.00 | 128.00 | 128.00 | 3.23% | 48 |
| Jul 24, 2025 | 126.00 | 126.00 | 120.00 | 124.00 | 124.00 | -1.59% | 45 |
| Jul 23, 2025 | 128.00 | 128.00 | 128.00 | 126.00 | 126.00 | 1.61% | 1 |
| Jul 22, 2025 | 123.00 | 127.00 | 120.00 | 124.00 | 124.00 | - | 10 |
| Jul 21, 2025 | 131.00 | 131.00 | 125.00 | 124.00 | 124.00 | 0.81% | 28 |
| Jul 18, 2025 | 126.00 | 126.00 | 120.00 | 123.00 | 123.00 | -0.81% | 33 |