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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.87	18	18	18.13	17.8	8,006
February 19, 2026	18.25	17.88	17.88	18.25	17.71	1,951
February 18, 2026	17.91	18.04	18.04	18.2	17.4	3,049
February 17, 2026	17.9	17.96	17.96	17.96	17.72	6,407
February 13, 2026	18.04	18.04	18.04	18.04	18.04	286
February 12, 2026	17.91	18	18	18	17.91	395
February 11, 2026	17.7	17.99	17.99	18.24	17.65	10,541
February 10, 2026	17.78	17.82	17.82	17.91	17.63	7,135
February 09, 2026	17.92	17.96	17.96	18.2	17.86	5,763
February 06, 2026	17.85	18.05	18.05	18.23	17.85	5,045
February 05, 2026	17.75	17.93	17.93	18	17.75	12,005
February 04, 2026	17.75	17.84	17.84	17.85	17.75	1,088
February 03, 2026	17.96	17.86	17.86	17.96	17.75	4,510
February 02, 2026	17.81	17.8	17.8	17.81	17.8	2,670
January 30, 2026	17.59	17.7	17.7	17.7	17.54	1,067
January 29, 2026	17.7	17.75	17.75	17.77	17.48	2,815
January 28, 2026	17.9	17.85	17.85	17.9	17.8	2,878
January 27, 2026	17.8	18.03	18.03	18.24	17.8	3,373
January 26, 2026	17.46	17.79	17.79	17.79	17.45	5,816
January 23, 2026	17.56	17.61	17.61	17.77	17.14	1,848
January 22, 2026	16.94	17.67	17.67	17.67	16.94	4,029
January 21, 2026	17.22	17.39	17.39	17.48	17.1	2,802
January 20, 2026	17.5	17.5	17.5	17.5	17.5	296
January 16, 2026	17.51	17.05	17.05	17.71	17.02	1,279
January 15, 2026	17.71	17.71	17.71	17.71	16.97	890
January 14, 2026	17.77	17.67	17.67	17.77	17.1	3,288
January 13, 2026	17.17	17.5	17.5	17.79	17.17	10,319
January 12, 2026	17.13	17.4	17.4	17.48	17.01	7,178
January 09, 2026	17.41	17.17	17.17	17.41	17.01	1,913
January 08, 2026	17.18	17.59	17.59	17.77	17.18	744
January 07, 2026	16.92	17.22	17.22	17.9	16.92	21,059
January 06, 2026	16.82	16.97	16.97	16.98	16.82	1,636
January 05, 2026	16.81	16.98	16.98	17.02	16.81	705
January 02, 2026	17.05	17.01	17.01	17.2	16.56	1,851
December 31, 2025	17.13	17.19	17.19	17.2	17	10,429
December 30, 2025	16.62	16.56	16.56	16.62	16.09	12,518
December 29, 2025	17.5	17.17	17.17	17.5	17.15	373
December 26, 2025	17.5	17.5	17.5	17.5	17.5	75
December 24, 2025	17.66	17.5	17.5	17.66	17.5	937
December 23, 2025	17.5	17.35	17.35	17.5	17.05	920
December 22, 2025	17.6	17.6	17.6	17.6	17.6	142
December 19, 2025	16.65	17.19	17.19	17.46	16.65	2,412
December 18, 2025	16.85	17.25	17.25	17.27	16.85	14,692
December 17, 2025	17.8	16.75	16.75	17.8	16.1	56,975
December 16, 2025	17.58	18	18	18.08	17.58	11,339
December 15, 2025	17.14	17.59	17.59	18	17.08	19,419
December 12, 2025	16.7	17.05	17.05	17.07	16.7	38,485
December 11, 2025	16.8	16.7	16.7	16.8	16.7	31,302
December 10, 2025	16.67	16.8	16.8	16.8	16.58	14,147
December 09, 2025	16.79	16.8	16.8	16.8	16.7	26,603
December 08, 2025	16.81	16.75	16.75	16.81	16.6	19,449
December 05, 2025	16.99	16.75	16.75	16.99	16.65	3,508
December 04, 2025	16.64	16.84	16.84	16.84	16.64	4,187
December 03, 2025	16.75	16.73	16.73	16.8	16.47	8,566
December 02, 2025	16.39	16.75	16.75	16.75	16.39	4,128
December 01, 2025	16.51	16.5	16.5	16.59	16.5	9,482
November 28, 2025	16.69	16.55	16.55	16.69	16.51	5,326
November 26, 2025	16.51	16.7	16.7	16.7	16.51	3,240
November 25, 2025	16.61	16.56	16.56	16.66	16.5	6,801
November 24, 2025	16.6	16.75	16.75	16.75	16.6	4,907

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