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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.13	17.8	17.8	18.13	17.61	1,775
November 20, 2025	17.88	17.77	17.77	18.16	17.45	3,500
November 19, 2025	17.61	17.73	17.73	18.49	17.57	1,993
November 18, 2025	17.9	17.88	17.88	17.9	17.65	840
November 17, 2025	18.24	18.1	18.1	18.24	18.04	1,179
November 14, 2025	18.47	18.24	18.24	18.47	18.04	538
November 13, 2025	17.81	18.1	18.1	18.21	17.81	1,282
November 12, 2025	18.17	18.24	18.24	18.54	18.17	2,052
November 11, 2025	18.25	18.75	18.75	18.75	18.25	714
November 10, 2025	18.49	18.51	18.51	18.51	17.2	3,595
November 07, 2025	18.81	18.63	18.63	18.81	18.52	1,865
November 06, 2025	18.87	18.85	18.85	18.87	18.33	2,184
November 05, 2025	18.7	18.9	18.9	18.9	18.7	3,481
November 04, 2025	18.73	18.96	18.96	18.96	18.7	2,636
November 03, 2025	18.55	18.99	18.99	18.99	18.21	3,326
October 31, 2025	18.45	18.51	18.51	18.51	18.37	1,102
October 30, 2025	18.96	18	18	18.96	18	4,163
October 29, 2025	18.65	19	19	19	18.53	1,603
October 28, 2025	19	18.89	18.89	19	18.89	589
October 27, 2025	18.82	18.84	18.84	18.84	18.7	2,441
October 24, 2025	18.78	18.7	18.7	18.78	18.7	1,021
October 23, 2025	18.99	18.5	18.5	18.99	18.5	2,850
October 22, 2025	18.78	18.78	18.78	18.98	18.78	1,559
October 21, 2025	18.76	18.76	18.76	18.76	18.76	362
October 20, 2025	18.77	18.51	18.51	19.24	18.51	1,829
October 17, 2025	18.9	18.5	18.5	18.9	18.5	969

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