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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	18.3	18.5	18.5	18.87	18.3	3,192
October 15, 2025	18.28	18.57	18.57	18.57	18.28	4,357
October 14, 2025	18.31	18.25	18.25	18.31	18.25	609
October 13, 2025	18.07	18.17	18.17	18.37	18.02	2,069
October 10, 2025	17.97	17.97	17.97	17.97	17.97	86
October 09, 2025	17.88	17.97	17.97	18.17	17.5	1,283
October 08, 2025	17.95	17.95	17.95	17.95	17.95	372
October 07, 2025	17.87	17.87	17.87	17.87	17.87	304
October 06, 2025	18.15	18.15	18.15	18.15	18.15	112
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

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