Cedar Realty Trust, Inc. - CDR-PB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.7	18.66	18.66	18.85	18.66	2,475
February 19, 2026	18.85	18.58	18.58	18.85	18.58	1,069
February 18, 2026	18.59	18.64	18.64	18.86	18.59	508
February 17, 2026	19.24	18.8	18.8	19.24	18.38	1,024
February 13, 2026	19	19	19	19	19	554
February 12, 2026	18.95	19	19	19	18.95	1,759
February 11, 2026	18.6	19.05	19.05	19.05	18.6	1,788
February 10, 2026	18.81	19.11	19.11	19.11	18.06	828
February 09, 2026	18.78	19.09	18.64	19.09	18.65	3,573
February 06, 2026	18.41	18.68	18.68	18.7	18.41	1,688
February 05, 2026	18.36	18.36	18.36	18.36	18.36	217
February 04, 2026	18.4	18.75	18.75	18.8	18.4	814
February 03, 2026	18.43	18.4	18.4	18.6	18.4	3,020
February 02, 2026	18.26	18.6	18.6	18.8	18.26	2,327
January 30, 2026	18.25	18.43	18.43	18.43	18.25	1,087
January 29, 2026	18.57	18.43	18.43	18.57	18.43	1,812
January 28, 2026	18.38	18.28	18.28	18.43	18.25	2,291
January 27, 2026	18.5	18.23	18.23	18.74	18.21	2,228
January 26, 2026	18.2	18.85	18.85	18.85	18.2	695
January 23, 2026	18.4	18.18	18.18	18.5	18.18	2,575
January 22, 2026	18.16	18.43	18.43	18.69	18.16	3,945
January 21, 2026	18.4	18.4	18.4	18.4	18.4	254
January 20, 2026	17.95	18.4	18.4	18.4	17.92	3,375
January 16, 2026	18.09	18.2	18.2	18.27	18.09	3,800
January 15, 2026	18.06	18.26	18.26	18.26	18.06	535
January 14, 2026	18.3	18.3	18.3	18.3	18.3	503
January 13, 2026	18.08	18.29	18.29	18.29	18.08	1,440
January 12, 2026	17.92	18.16	18.16	18.8	17.92	2,068
January 09, 2026	18.52	18.02	18.02	18.52	18.01	3,977
January 08, 2026	18.02	18.15	18.15	18.15	18.02	217
January 07, 2026	18.35	18.35	18.35	18.35	18.35	312
January 06, 2026	18.3	18.3	18.3	18.3	18.3	137
January 05, 2026	18	18.84	18.84	18.84	18	389
January 02, 2026	18.09	18.1	18.1	18.1	18.09	402
December 31, 2025	17.84	17.84	17.84	17.84	17.84	130
December 30, 2025	18.04	18.13	18.13	18.13	18.04	429
December 29, 2025	18.07	17.8	17.8	18.07	17.8	425
December 26, 2025	18.28	18.28	18.28	18.28	18.28	51
December 24, 2025	18.11	18.28	18.28	18.42	18	2,610
December 23, 2025	18.21	18.9	18.9	18.9	18.21	285
December 22, 2025	18.29	18.29	18.29	18.29	18.29	0
December 19, 2025	18.59	18.29	18.29	18.59	18.29	4
December 18, 2025	18.59	18.29	18.29	18.59	18.28	493
December 17, 2025	18.38	18.9	18.9	18.9	18.35	2,007
December 16, 2025	18.06	18.41	18.41	18.49	18.06	1,657
December 15, 2025	17.96	18.32	18.32	18.7	17.96	13,270
December 12, 2025	18.23	18.23	18.23	18.23	18.23	269
December 11, 2025	18.52	18.04	18.04	18.52	17.93	1,087
December 10, 2025	18.02	18.28	18.28	18.9	18.02	3,206
December 09, 2025	18.22	18.04	18.04	18.22	18.04	660
December 08, 2025	18.27	18.21	18.21	18.27	17.87	809
December 05, 2025	18.02	18.29	18.29	18.47	17.85	1,456
December 04, 2025	18.26	17.81	17.81	18.34	17.62	12,619
December 03, 2025	17.97	18.28	18.28	18.44	17.88	1,651
December 02, 2025	18.1	18.03	18.03	18.1	17.87	2,630
December 01, 2025	17.91	17.98	17.98	17.98	17.64	2,948
November 28, 2025	17.93	17.92	17.92	18	17.92	761
November 26, 2025	17.84	17.95	17.95	17.95	17.84	420
November 25, 2025	17.91	18.02	18.02	18.1	17.9	1,514
November 24, 2025	17.75	17.92	17.92	18.02	17.74	1,033

Cedar Realty Trust, Inc. (CDR-PB) NYSE