Reddit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.80	14.80	14.23	14.42	-	-6.73%	3,800
Apr 27, 2026	14.95	15.72	14.95	15.46	15.46	3.62%	23,443
Apr 24, 2026	14.85	14.94	14.54	14.92	14.92	1.15%	26,678
Apr 23, 2026	15.69	15.69	14.62	14.75	14.75	-7.29%	46,200
Apr 22, 2026	15.59	15.91	15.38	15.91	15.91	4.67%	47,142
Apr 21, 2026	16.23	16.23	15.12	15.20	15.20	-5.00%	34,653
Apr 20, 2026	15.65	16.06	15.61	16.00	16.00	1.27%	20,081
Apr 17, 2026	15.93	16.24	15.58	15.80	15.80	0.83%	77,979
Apr 16, 2026	15.71	15.75	15.18	15.67	15.67	2.22%	56,781
Apr 15, 2026	15.20	15.40	15.02	15.33	15.33	2.89%	55,690
Apr 14, 2026	14.75	15.09	14.73	14.90	14.90	3.40%	40,324
Apr 13, 2026	13.50	14.44	13.50	14.41	14.41	6.58%	31,602
Apr 10, 2026	13.49	13.69	13.28	13.52	13.52	1.43%	10,835
Apr 9, 2026	13.88	13.88	13.07	13.33	13.33	-4.72%	38,796
Apr 8, 2026	14.56	14.87	13.90	13.99	13.99	2.79%	57,522
Apr 7, 2026	13.35	13.63	13.20	13.61	13.61	1.42%	7,945
Apr 6, 2026	13.39	13.55	13.24	13.42	13.42	1.98%	10,145
Apr 2, 2026	12.54	13.23	12.46	13.16	13.16	-0.30%	12,021
Apr 1, 2026	13.18	13.49	13.06	13.20	13.20	1.38%	22,286
Mar 31, 2026	12.21	13.10	12.21	13.02	13.02	8.23%	29,995
Mar 30, 2026	11.90	12.18	11.72	12.03	12.03	1.95%	44,013
Mar 27, 2026	12.12	12.12	11.68	11.80	11.80	-4.14%	43,700
Mar 26, 2026	13.28	13.28	12.01	12.31	12.31	-9.08%	67,562
Mar 25, 2026	13.48	13.85	13.43	13.54	13.54	2.89%	12,427
Mar 24, 2026	13.50	13.50	13.10	13.16	13.16	-3.73%	11,609
Mar 23, 2026	13.64	13.96	13.47	13.67	13.67	0.96%	24,569
Mar 20, 2026	13.41	13.88	13.17	13.54	13.54	1.04%	34,685
Mar 19, 2026	13.31	13.76	13.17	13.40	13.40	-3.32%	57,644
Mar 18, 2026	14.07	14.17	13.81	13.86	13.86	-1.14%	10,716
Mar 17, 2026	13.54	14.25	13.54	14.02	14.02	3.47%	27,365
Mar 16, 2026	13.12	13.55	13.12	13.55	13.55	5.69%	21,669
Mar 13, 2026	12.81	13.20	12.73	12.82	12.82	-0.08%	18,606
Mar 12, 2026	13.16	13.48	12.75	12.83	12.83	-3.39%	36,428
Mar 11, 2026	13.04	13.36	12.97	13.28	13.28	2.15%	35,512
Mar 10, 2026	13.68	13.68	13.00	13.00	13.00	-3.35%	31,659
Mar 9, 2026	13.37	13.50	12.85	13.45	13.45	-0.59%	52,286
Mar 6, 2026	13.64	13.73	13.45	13.53	13.53	-3.08%	35,866
Mar 5, 2026	14.42	14.87	13.80	13.96	13.96	-2.31%	67,922
Mar 4, 2026	14.13	14.44	14.01	14.29	14.29	1.13%	67,790
Mar 3, 2026	13.82	14.16	13.35	14.13	14.13	-1.12%	93,074
Mar 2, 2026	13.69	14.29	13.69	14.29	14.29	1.13%	60,996
Feb 27, 2026	14.60	14.60	13.90	14.13	14.13	-3.22%	34,340
Feb 26, 2026	14.30	15.09	14.30	14.60	14.60	0.41%	34,715
Feb 25, 2026	13.99	14.58	13.74	14.54	14.54	5.52%	86,426
Feb 24, 2026	13.87	14.29	13.69	13.78	13.78	-0.47%	54,041
Feb 23, 2026	14.18	14.59	13.64	13.85	13.85	-5.30%	49,790
Feb 20, 2026	14.06	14.62	14.06	14.62	14.62	3.25%	140,799
Feb 19, 2026	14.12	14.17	13.81	14.16	14.16	-1.19%	26,711
Feb 18, 2026	13.82	14.33	13.73	14.33	14.33	6.23%	55,105
Feb 17, 2026	13.46	13.91	13.25	13.49	13.49	-0.74%	73,331
Feb 13, 2026	13.74	13.74	13.20	13.59	13.59	6.76%	91,939
Feb 12, 2026	13.50	13.51	12.45	12.73	12.73	-5.98%	82,885
Feb 11, 2026	14.59	14.77	13.38	13.54	13.54	-7.39%	80,465
Feb 10, 2026	14.11	14.78	14.00	14.62	14.62	6.17%	62,577
Feb 9, 2026	13.63	14.15	13.32	13.77	13.77	1.25%	65,377
Feb 6, 2026	15.74	15.88	13.35	13.60	13.60	-7.61%	176,480
Feb 5, 2026	14.72	15.00	14.53	14.72	14.72	-0.67%	29,121
Feb 4, 2026	15.82	15.82	14.28	14.82	14.82	-7.89%	64,230
Feb 3, 2026	17.32	17.34	15.74	16.09	16.09	-6.89%	51,204
Feb 2, 2026	17.57	17.79	17.17	17.28	17.28	-1.20%	8,119
Jan 30, 2026	18.45	18.50	17.49	17.49	17.49	-5.61%	73,860
Jan 29, 2026	19.40	19.40	18.39	18.53	18.53	-1.65%	12,008
Jan 28, 2026	18.78	19.20	18.50	18.84	18.84	-1.36%	32,359
Jan 27, 2026	19.78	19.79	18.83	19.10	19.10	-8.00%	59,398
Jan 26, 2026	21.22	21.61	20.70	20.76	20.76	-2.63%	12,884
Jan 23, 2026	20.51	21.43	20.49	21.32	21.32	3.75%	22,341
Jan 22, 2026	20.95	20.98	20.45	20.55	20.55	0.39%	13,285
Jan 21, 2026	21.72	21.72	20.28	20.47	20.47	-6.57%	53,103
Jan 20, 2026	21.51	22.19	21.32	21.91	21.91	-0.81%	8,649
Jan 19, 2026	22.30	22.30	21.81	22.09	22.09	-1.87%	7,293
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