Reddit, Inc. (TSX:RDDT)
Canada
· Delayed Price · Currency is CAD 22.73
+0.99 (4.55%)
At close: Dec 5, 2025
Reddit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.95 | 23.00 | 21.95 | 23.00 | - | 5.80% | 2,000 |
| 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 |
| Nov 4, 2025 | 19.50 | 19.50 | 18.38 | 18.40 | 18.40 | -8.46% | 35,284 |
| Nov 3, 2025 | 20.76 | 20.83 | 19.60 | 20.10 | 20.10 | -2.00% | 39,511 |
| Oct 31, 2025 | 21.39 | 22.50 | 20.42 | 20.51 | 20.51 | 7.49% | 103,963 |
| Oct 30, 2025 | 19.96 | 20.01 | 19.02 | 19.08 | 19.08 | -7.24% | 50,040 |
| Oct 29, 2025 | 20.56 | 20.94 | 20.21 | 20.57 | 20.57 | -1.48% | 14,019 |
| Oct 28, 2025 | 21.50 | 21.55 | 20.88 | 20.88 | 20.88 | -2.93% | 14,650 |
| Oct 27, 2025 | 21.61 | 21.96 | 21.23 | 21.51 | 21.51 | 2.19% | 27,097 |
| Oct 24, 2025 | 20.26 | 21.15 | 20.26 | 21.05 | 21.05 | 6.64% | 25,275 |
| Oct 23, 2025 | 19.68 | 19.88 | 19.63 | 19.74 | 19.74 | 1.81% | 3,661 |
| Oct 22, 2025 | 19.65 | 19.65 | 18.76 | 19.39 | 19.39 | -3.72% | 42,521 |
| Oct 21, 2025 | 20.10 | 20.38 | 19.92 | 20.14 | 20.14 | 2.03% | 8,623 |
| Oct 20, 2025 | 20.09 | 20.61 | 19.74 | 19.74 | 19.74 | 3.95% | 7,797 |
| Oct 17, 2025 | 19.10 | 19.10 | 18.80 | 18.99 | 18.99 | -2.06% | 1,026 |
| Oct 16, 2025 | 19.87 | 19.87 | 19.39 | 19.39 | 19.39 | -1.12% | 4,016 |