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