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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.3	16.2	16.2	16.3	15.97	31,338
September 25, 2025	16.18	16.25	16.25	16.25	15.96	31,960
September 24, 2025	16.04	16.12	16.12	16.12	16.04	2,221
September 23, 2025	16.1	16.09	16.09	16.12	16.09	7,782
September 22, 2025	16.05	16.09	16.09	16.09	16.05	2,829
September 19, 2025	16.1	16.05	16.05	16.1	16.05	4,006
September 18, 2025	16.1	16.1	16.1	16.1	16.1	145
September 17, 2025	16	16.1	16.1	16.1	15.8	3,213
September 16, 2025	15.93	15.83	15.83	15.93	15.83	2,281
September 15, 2025	15.73	15.86	15.86	15.98	15.73	4,312
September 12, 2025	16.1	15.76	15.76	16.1	15.69	20,108
September 11, 2025	15.95	16.02	16.02	16.02	15.95	1,436
September 10, 2025	15.97	15.97	15.97	16.1	15.8	10,418
September 09, 2025	16.05	16.1	16.1	16.1	16	4,065
September 08, 2025	16.1	16.11	16.11	16.34	16.01	10,226
September 05, 2025	15.9	16.01	16.01	16.01	15.85	10,910
September 04, 2025	15.91	15.9	15.9	16.1	15.65	4,736
September 03, 2025	16.09	16.06	16.06	16.5	15.92	9,549
September 02, 2025	16.1	16.09	16.09	16.1	15.81	347,088
August 29, 2025	15.77	16.01	16.01	16.01	15.77	639
August 28, 2025	15.83	15.87	15.87	15.87	15.83	598
August 27, 2025	15.96	16.1	16.1	16.14	15.96	294,516
August 26, 2025	15.6	15.97	15.97	15.97	15.6	13,832
August 25, 2025	15.59	15.6	15.6	15.6	15.57	1,817
August 22, 2025	15.56	15.81	15.81	15.81	15.55	6,106
August 21, 2025	15.56	15.48	15.48	15.56	15.41	3,818
August 20, 2025	15.38	15.5	15.5	15.62	15.38	3,417
August 19, 2025	15.62	15.4	15.4	15.62	15.37	1,991
August 18, 2025	15.39	15.39	15.39	15.39	15.32	2,237
August 15, 2025	15.42	15.4	15.4	15.42	15.39	1,818
August 14, 2025	15.4	15.4	15.4	15.4	15.35	734
August 13, 2025	15.35	15.57	15.57	15.57	14.81	5,662
August 12, 2025	14.99	15.28	15.28	15.53	14.96	1,018
August 11, 2025	15.27	15.25	15.25	15.45	15.25	2,684
August 08, 2025	15.41	15.38	15.38	15.7	15.09	16,726
August 07, 2025	16.05	16.23	15.82	16.39	16.05	9,965
August 06, 2025	16.27	16.18	15.78	16.27	15.9	4,924
August 05, 2025	16.36	16.27	15.86	16.74	16.16	8,770
August 04, 2025	15.65	16	15.6	16	15.65	7,816
August 01, 2025	15.73	15.81	15.41	15.95	15.73	2,233
July 31, 2025	15.74	15.7	15.31	15.76	15.7	4,379
July 30, 2025	15.72	15.72	15.33	15.72	15.72	202
July 29, 2025	15.59	15.62	15.23	15.74	15.59	2,399
July 28, 2025	15.75	15.58	15.19	15.75	15.5	3,564
July 25, 2025	15.63	15.6	15.6	15.63	15.4	10,896
July 24, 2025	15.57	15.69	15.69	15.69	15.5	5,168
July 23, 2025	15.54	15.5	15.5	15.75	15.5	4,108
July 22, 2025	15.4	15.63	15.63	15.75	15.4	11,633
July 21, 2025	15.33	15.44	15.44	15.45	15.33	2,882
July 18, 2025	15.45	15.19	15.19	15.45	15.19	7,824
July 17, 2025	15.48	15.45	15.45	15.48	15.26	1,857
July 16, 2025	15.32	15.3	15.3	15.7	15.3	4,647
July 15, 2025	15.48	15.5	15.5	15.7	15.35	13,175
July 14, 2025	15.05	15.35	15.35	15.4	15.02	3,145
July 11, 2025	15.05	15	15	15.05	15	1,961
July 10, 2025	15.02	15	15	15.04	14.95	6,634
July 09, 2025	14.95	14.99	14.99	14.99	14.95	667
July 08, 2025	14.91	14.94	14.94	14.94	14.9	627
July 07, 2025	14.82	14.91	14.91	14.91	14.82	2,859
July 03, 2025	14.9	14.9	14.9	14.9	14.9	147

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