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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	16.65	16.75	16.75	16.75	16.51	2,673
November 20, 2025	16.6	16.63	16.63	16.63	16.27	32,937
November 19, 2025	16.7	16.49	16.49	16.7	16.04	8,267
November 18, 2025	16.19	16.6	16.6	16.6	16.02	4,848
November 17, 2025	15.95	16.5	16.5	16.5	15.95	2,211
November 14, 2025	16.1	16.19	16.19	16.19	15.73	2,998
November 13, 2025	16.38	16.21	16.21	16.38	16.01	4,057
November 12, 2025	16.37	16.5	16.5	16.5	16.37	5,811
November 11, 2025	16.27	16.37	16.37	16.48	16.27	2,147
November 10, 2025	16.15	16.32	16.32	16.32	16.09	5,834
November 07, 2025	16	16.41	16.41	16.41	15.67	15,884
November 06, 2025	15.87	16	16	16.02	15.87	8,250
November 05, 2025	16.08	15.97	15.97	16.08	15.91	7,072
November 04, 2025	16.09	16.08	16.08	16.31	16.08	4,757
November 03, 2025	16.25	16.15	16.15	16.44	16.15	3,730
October 31, 2025	16.02	16.01	16.01	16.15	16.01	4,597
October 30, 2025	16.47	16.25	16.25	16.47	16.25	6,652
October 29, 2025	16.36	16.6	16.6	16.6	16.36	4,313
October 28, 2025	16.25	16.45	16.45	16.46	16.25	1,959
October 27, 2025	16.33	16.25	16.25	16.45	16.25	3,159
October 24, 2025	16.29	16.45	16.45	16.45	16.25	560
October 23, 2025	16.45	16.38	16.38	16.55	16.34	3,339
October 22, 2025	16.55	16.37	16.37	16.55	16.15	7,982
October 21, 2025	16.55	16.57	16.57	16.64	16.55	11,562
October 20, 2025	16.64	16.54	16.54	16.64	16.54	1,440
October 17, 2025	16.64	16.61	16.61	16.64	16.57	3,037
October 16, 2025	16.58	16.58	16.58	16.58	16.58	302
October 15, 2025	16.68	16.64	16.64	16.72	16.64	3,887
October 14, 2025	16.72	16.69	16.69	16.72	16.65	1,067
October 13, 2025	16.55	16.58	16.58	16.58	16.38	1,436
October 10, 2025	16.43	16.48	16.48	16.5	16.4	4,245
October 09, 2025	16.29	16.48	16.48	16.48	16.29	2,819
October 08, 2025	16.36	16.35	16.35	16.36	16.35	1,595
October 07, 2025	16.32	16.35	16.35	16.35	16.32	1,036
October 06, 2025	16.5	16.29	16.29	16.5	16.29	1,652
October 03, 2025	16.29	16.5	16.5	16.5	16.29	1,264
October 02, 2025	16.13	16.19	16.19	16.35	16.13	365
October 01, 2025	16.15	16.25	16.25	16.25	16.11	4,690

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