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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.9	18.15	18.15	18.29	17.85	1,579
October 02, 2025	18.02	18	18	18.29	17.8	801
October 01, 2025	17.95	17.93	17.93	18.09	17.73	1,524
September 30, 2025	17.77	17.77	17.77	17.77	17.77	197
September 29, 2025	18.22	18.05	18.05	18.22	17.63	2,848
September 26, 2025	17.74	17.75	17.75	18.19	17.72	1,348
September 25, 2025	17.95	18.24	18.24	18.24	17.94	2,452
September 24, 2025	17.65	17.67	17.67	17.67	17.65	1,217
September 23, 2025	17.83	17.88	17.88	18	17.65	2,050
September 22, 2025	17.66	18.05	18.05	18.05	17.66	968
September 19, 2025	17.67	17.73	17.73	18.25	17.67	879
September 18, 2025	17.67	17.65	17.65	17.73	17.65	3,923
September 17, 2025	17.67	17.71	17.71	17.71	17.67	319
September 16, 2025	17.84	17.98	17.98	17.98	17.84	726
September 15, 2025	17.81	18	18	18	17.73	473
September 12, 2025	17.67	17.99	17.99	18.27	17.67	1,256
September 11, 2025	17.67	17.88	17.88	17.88	17.67	586
September 10, 2025	17.67	17.87	17.87	17.87	17.67	395
September 09, 2025	17.65	17.67	17.67	17.67	17.65	310
September 08, 2025	17.68	17.65	17.65	17.9	17.65	2,626
September 05, 2025	17.47	17.81	17.81	18.29	17.47	1,102
September 04, 2025	17.24	17.89	17.89	17.89	17.24	3,119
September 03, 2025	17.8	17.36	17.36	17.8	16.85	5,013
September 02, 2025	17.8	18	18	18.18	17.8	2,634
August 29, 2025	17.8	18.15	18.15	18.15	17.8	397
August 28, 2025	17.8	17.8	17.8	17.8	17.8	417
August 27, 2025	17.87	17.81	17.81	17.87	17.81	676
August 26, 2025	18.13	17.87	17.87	18.13	17.77	3,138
August 25, 2025	17.75	18.14	18.14	18.15	17.75	1,624
August 22, 2025	17.75	18	18	18	17.75	2,345
August 21, 2025	17.83	17.83	17.83	17.83	17.83	453
August 20, 2025	17.79	17.36	17.36	17.79	17.36	1,386
August 19, 2025	16.49	17.25	17.25	17.25	16.49	953
August 18, 2025	17.12	17.1	17.1	17.15	17.1	1,294
August 15, 2025	17.39	17.52	17.52	17.63	17.38	1,030
August 14, 2025	17.26	17.96	17.96	17.96	17.26	282
August 13, 2025	17.1	17.63	17.63	18.38	17.1	820
August 12, 2025	17.33	17.33	17.33	17.33	17.33	137
August 11, 2025	17.38	17.38	17.38	17.38	17.38	186
August 08, 2025	16.31	17.5	17.5	17.66	16.31	5,368
August 07, 2025	17.87	18.33	18.33	18.99	17.87	4,794
August 06, 2025	18.27	18.28	18.28	18.28	18.27	389
August 05, 2025	17.44	18	18	18	17.29	4,264
August 04, 2025	17.06	17.06	17.06	17.06	17.06	1,170
August 01, 2025	17.32	16.79	16.79	17.32	16.79	1,749
July 31, 2025	17.44	17	17	17.44	17	226
July 30, 2025	17.33	17.33	17.33	17.33	17.33	526
July 29, 2025	17.24	17.05	17.05	17.24	17.05	269
July 28, 2025	16.94	17.03	17.03	17.03	16.94	907
July 25, 2025	17.2	17.2	17.2	17.2	17.2	144
July 24, 2025	16.94	16.94	16.94	16.94	16.94	55
July 23, 2025	16.91	16.94	16.94	17.07	16.91	1,797
July 22, 2025	16.81	16.9	16.9	16.9	16.77	654
July 21, 2025	17.19	16.81	16.81	17.26	16.81	1,499
July 18, 2025	17.44	17.44	17.44	17.44	17.44	337
July 17, 2025	17.25	17.44	17.44	17.44	17.25	2,278
July 16, 2025	17.18	17.18	17.18	17.18	17.18	165
July 15, 2025	17.65	16.8	16.8	17.65	16.8	3,503
July 14, 2025	16.75	17.63	17.63	17.63	16.75	4,273
July 11, 2025	16.74	16.74	16.74	16.74	16.74	151

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