Cedar Realty Trust, Inc. (CDR.PB) stock
CDR.PBNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CDR.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3088% above fair value
$18.27+0.20 (+1.08%)
Close on Oct 30, 2026Market cap $250.63MP/E –Yield –
Price history
Cedar Realty Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.27
+1.08% on the day
52-week range
$16.00 – $22.49
-18.8% from the high
Change over 52 weeks
+1.5%
From $18.00 on Oct 30, 2025
Average volume
2,614
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.27 | $18.27 | $18.27 | $18.27 | +1.08% | 547 |
| Oct 29, 2026 | $17.35 | $18.08 | $17.08 | $18.08 | +3.52% | 1,181 |
| Oct 28, 2026 | $17.33 | $18.23 | $17.22 | $17.46 | +0.69% | 4,987 |
| Oct 27, 2026 | $16.96 | $17.34 | $16.96 | $17.34 | +3.83% | 724 |
| Oct 26, 2026 | $16.69 | $16.70 | $16.69 | $16.70 | +1.58% | 623 |
| Oct 23, 2026 | $16.48 | $16.50 | $16.35 | $16.44 | +1.99% | 3,027 |
| Oct 22, 2026 | $16.12 | $16.12 | $16.12 | $16.12 | 0.00% | – |
| Oct 21, 2026 | $16.14 | $16.14 | $16.12 | $16.12 | -0.12% | 650 |
| Oct 20, 2026 | $16.12 | $16.14 | $16.01 | $16.14 | +0.56% | 1,082 |
| Oct 19, 2026 | $16.05 | $16.05 | $16.05 | $16.05 | -2.61% | 256 |
| Oct 16, 2026 | $16.48 | $16.48 | $16.48 | $16.48 | +0.06% | 149 |
| Oct 15, 2026 | $16.45 | $16.50 | $16.45 | $16.47 | +0.03% | 1,220 |
| Oct 14, 2026 | $16.06 | $16.46 | $16.00 | $16.46 | +0.24% | 1,454 |
| Oct 13, 2026 | $16.43 | $16.43 | $16.43 | $16.43 | 0.00% | – |
| Oct 12, 2026 | $16.33 | $16.69 | $16.05 | $16.43 | -0.45% | 681 |
| Oct 9, 2026 | $16.30 | $16.74 | $16.30 | $16.50 | -0.42% | 1,322 |
| Oct 8, 2026 | $16.00 | $16.69 | $16.00 | $16.57 | +2.89% | 850 |
| Oct 7, 2026 | $16.09 | $16.20 | $16.01 | $16.11 | -0.64% | 4,757 |
| Oct 6, 2026 | $16.21 | $16.21 | $16.21 | $16.21 | 0.00% | – |
| Oct 5, 2026 | $16.21 | $16.21 | $16.21 | $16.21 | -1.71% | 382 |
| Oct 2, 2026 | $16.25 | $16.75 | $16.25 | $16.49 | +1.48% | 2,816 |
| Oct 1, 2026 | $16.26 | $16.26 | $16.25 | $16.25 | -0.06% | 620 |
| Sep 30, 2026 | $16.27 | $16.27 | $16.08 | $16.26 | +1.25% | 3,024 |
| Sep 29, 2026 | $16.06 | $16.06 | $16.06 | $16.06 | -1.32% | 256 |
| Sep 28, 2026 | $16.11 | $16.28 | $16.11 | $16.28 | 0.00% | 316 |
| Sep 25, 2026 | $16.28 | $16.28 | $16.28 | $16.28 | -0.52% | 113 |
| Sep 24, 2026 | $16.34 | $16.43 | $16.31 | $16.36 | -0.85% | 6,740 |
| Sep 23, 2026 | $16.05 | $16.75 | $16.05 | $16.50 | +1.85% | 6,292 |
| Sep 22, 2026 | $16.30 | $16.30 | $16.05 | $16.20 | -1.88% | 2,773 |
| Sep 21, 2026 | $16.27 | $16.51 | $16.05 | $16.51 | +0.98% | 2,036 |
| Sep 18, 2026 | $16.15 | $16.53 | $16.13 | $16.35 | +0.37% | 5,227 |
| Sep 17, 2026 | $16.63 | $17.00 | $16.06 | $16.29 | -0.79% | 2,286 |
| Sep 16, 2026 | $16.15 | $16.48 | $16.15 | $16.42 | +1.11% | 512 |
| Sep 15, 2026 | $16.20 | $16.27 | $16.20 | $16.24 | -0.37% | 1,173 |
| Sep 14, 2026 | $16.60 | $16.60 | $16.30 | $16.30 | -1.18% | 2,246 |
| Sep 11, 2026 | $16.49 | $16.75 | $16.40 | $16.49 | -1.52% | 1,817 |
| Sep 10, 2026 | $16.54 | $16.75 | $16.50 | $16.75 | 0.00% | 1,316 |
| Sep 9, 2026 | $16.44 | $16.75 | $16.40 | $16.75 | +2.98% | 7,434 |
| Sep 8, 2026 | $16.13 | $16.40 | $16.13 | $16.27 | -0.21% | 1,010 |
| Sep 4, 2026 | $16.30 | $16.30 | $16.30 | $16.30 | -0.75% | 205 |
| Sep 3, 2026 | $16.10 | $16.49 | $16.10 | $16.42 | +1.07% | 950 |
| Sep 2, 2026 | $16.10 | $16.45 | $16.10 | $16.25 | 0.00% | 2,252 |
| Sep 1, 2026 | $16.01 | $16.48 | $16.01 | $16.25 | -1.37% | 2,226 |
| Aug 31, 2026 | $16.62 | $16.62 | $16.01 | $16.48 | +0.18% | 11,492 |
| Aug 28, 2026 | $16.54 | $16.54 | $16.35 | $16.45 | -1.82% | 4,273 |
| Aug 27, 2026 | $16.70 | $16.98 | $16.50 | $16.75 | +0.06% | 2,910 |
| Aug 26, 2026 | $16.70 | $16.74 | $16.70 | $16.74 | +0.30% | 842 |
| Aug 25, 2026 | $16.69 | $16.69 | $16.69 | $16.69 | 0.00% | – |
| Aug 24, 2026 | $16.93 | $17.02 | $16.50 | $16.69 | -3.25% | 8,517 |
| Aug 21, 2026 | $17.28 | $17.40 | $16.50 | $17.25 | +1.47% | 9,026 |
| Aug 20, 2026 | $17.49 | $17.49 | $16.94 | $17.00 | +1.25% | 2,864 |
| Aug 19, 2026 | $16.70 | $17.46 | $16.70 | $16.79 | -0.09% | 5,274 |
| Aug 18, 2026 | $17.00 | $17.49 | $16.30 | $16.81 | -2.97% | 10,562 |
| Aug 17, 2026 | $17.40 | $17.86 | $17.32 | $17.32 | -3.00% | 1,893 |
| Aug 14, 2026 | $17.86 | $17.86 | $17.86 | $17.86 | +2.26% | 187 |
| Aug 13, 2026 | $17.60 | $17.60 | $17.20 | $17.46 | +1.39% | 1,705 |
| Aug 12, 2026 | $17.59 | $17.59 | $17.17 | $17.22 | -2.60% | 1,416 |
| Aug 11, 2026 | $17.91 | $17.91 | $17.04 | $17.68 | -2.35% | 3,516 |
| Aug 10, 2026 | $18.20 | $18.20 | $18.11 | $18.11 | -1.39% | 969 |
| Aug 7, 2026 | $18.31 | $18.36 | $18.20 | $18.36 | +0.16% | 9,255 |
| Aug 6, 2026 | $17.57 | $18.35 | $17.57 | $18.33 | +1.83% | 6,919 |
| Aug 5, 2026 | $17.82 | $18.00 | $17.50 | $18.00 | +0.56% | 4,212 |
| Aug 4, 2026 | $18.00 | $18.12 | $17.75 | $17.90 | -0.17% | 1,589 |
| Aug 3, 2026 | $18.36 | $18.89 | $17.60 | $17.93 | -1.79% | 8,411 |
| Jul 31, 2026 | $17.21 | $18.38 | $17.00 | $18.26 | +4.92% | 8,698 |
| Jul 30, 2026 | $17.23 | $17.40 | $17.23 | $17.40 | -0.03% | 489 |
| Jul 29, 2026 | $17.00 | $17.41 | $16.98 | $17.41 | +1.78% | 667 |
| Jul 28, 2026 | $17.36 | $17.80 | $16.99 | $17.10 | -1.67% | 2,333 |
| Jul 27, 2026 | $17.39 | $17.39 | $17.39 | $17.39 | 0.00% | – |
| Jul 24, 2026 | $17.60 | $17.60 | $17.34 | $17.39 | +2.23% | 901 |
| Jul 23, 2026 | $17.01 | $17.01 | $17.01 | $17.01 | -3.46% | 637 |
| Jul 22, 2026 | $17.91 | $18.34 | $16.90 | $17.62 | -0.11% | 8,371 |
| Jul 21, 2026 | $18.10 | $18.35 | $17.64 | $17.64 | -2.49% | 4,213 |
| Jul 20, 2026 | $18.31 | $18.31 | $18.09 | $18.09 | -0.06% | 1,587 |
| Jul 17, 2026 | $18.10 | $18.10 | $18.10 | $18.10 | 0.00% | 300 |
| Jul 16, 2026 | $18.13 | $18.38 | $18.05 | $18.10 | -0.49% | 2,302 |
| Jul 15, 2026 | $18.33 | $18.37 | $18.10 | $18.19 | -1.03% | 1,898 |
| Jul 14, 2026 | $18.29 | $18.38 | $18.29 | $18.38 | +0.57% | 926 |
| Jul 13, 2026 | $18.92 | $18.92 | $18.28 | $18.28 | -3.82% | 1,200 |
| Jul 10, 2026 | $18.46 | $19.00 | $18.46 | $19.00 | +2.43% | 440 |
| Jul 9, 2026 | $18.55 | $19.56 | $18.55 | $18.55 | -0.27% | 2,133 |
| Jul 8, 2026 | $18.53 | $19.28 | $18.53 | $18.60 | -1.12% | 4,128 |
| Jul 7, 2026 | $18.81 | $18.81 | $18.81 | $18.81 | -1.67% | 368 |
| Jul 6, 2026 | $19.01 | $19.20 | $19.01 | $19.13 | -1.34% | 1,349 |
| Jul 2, 2026 | $19.36 | $19.39 | $19.36 | $19.39 | +3.59% | 571 |
| Jul 1, 2026 | $18.55 | $18.72 | $18.55 | $18.72 | -0.97% | 551 |
| Jun 30, 2026 | $18.50 | $19.50 | $18.40 | $18.90 | +3.48% | 4,972 |
| Jun 29, 2026 | $19.19 | $19.27 | $18.27 | $18.27 | -4.17% | 3,784 |
| Jun 26, 2026 | $19.07 | $19.29 | $19.06 | $19.06 | -1.07% | 2,276 |
| Jun 25, 2026 | $19.16 | $20.25 | $19.06 | $19.27 | +0.58% | 6,833 |
| Jun 24, 2026 | $19.09 | $19.50 | $19.06 | $19.15 | +0.02% | 4,271 |
| Jun 23, 2026 | $19.11 | $19.68 | $19.06 | $19.15 | -1.84% | 3,859 |
| Jun 22, 2026 | $19.51 | $19.51 | $19.51 | $19.51 | 0.00% | – |
| Jun 18, 2026 | $19.40 | $19.95 | $19.23 | $19.51 | +0.51% | 5,708 |
| Jun 17, 2026 | $19.26 | $19.78 | $19.26 | $19.41 | +0.83% | 1,762 |
| Jun 16, 2026 | $19.26 | $19.26 | $19.25 | $19.25 | -1.03% | 2,521 |
| Jun 15, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | -0.03% | 299 |
| Jun 12, 2026 | $19.40 | $19.46 | $19.40 | $19.46 | -0.74% | 1,614 |
| Jun 11, 2026 | $19.50 | $19.63 | $19.25 | $19.60 | +0.15% | 1,423 |
| Jun 10, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | -0.10% | 105 |
| Jun 9, 2026 | $19.61 | $19.75 | $19.56 | $19.59 | +0.36% | 4,213 |
| Jun 8, 2026 | $19.54 | $19.58 | $19.50 | $19.52 | -0.41% | 2,090 |
| Jun 5, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | -1.31% | 285 |
| Jun 4, 2026 | $19.71 | $20.01 | $19.66 | $19.86 | +0.81% | 2,085 |
| Jun 3, 2026 | $20.00 | $20.53 | $19.70 | $19.70 | -3.19% | 1,212 |
| Jun 2, 2026 | $20.01 | $20.38 | $20.01 | $20.35 | +0.99% | 538 |
| Jun 1, 2026 | $20.35 | $20.65 | $20.00 | $20.15 | -0.93% | 2,395 |
| May 29, 2026 | $20.26 | $20.64 | $20.02 | $20.34 | -1.50% | 1,791 |
| May 28, 2026 | $20.76 | $20.76 | $20.30 | $20.65 | +2.00% | 1,225 |
| May 27, 2026 | $19.99 | $21.24 | $19.99 | $20.25 | +1.28% | 1,272 |
| May 26, 2026 | $20.40 | $20.80 | $19.99 | $19.99 | +3.79% | 2,619 |
| May 22, 2026 | $19.22 | $19.45 | $19.17 | $19.26 | -1.23% | 886 |
| May 21, 2026 | $19.60 | $20.61 | $19.30 | $19.50 | -1.37% | 6,500 |
| May 20, 2026 | $19.80 | $19.82 | $19.55 | $19.77 | +0.10% | 5,024 |
| May 19, 2026 | $19.61 | $19.78 | $19.30 | $19.75 | -0.25% | 10,472 |
| May 18, 2026 | $19.75 | $19.80 | $19.68 | $19.80 | -1.20% | 5,212 |
| May 15, 2026 | $20.04 | $20.04 | $20.04 | $20.04 | 0.00% | – |
| May 14, 2026 | $19.60 | $20.07 | $19.53 | $20.04 | +2.40% | 7,493 |
| May 13, 2026 | $19.53 | $19.99 | $19.53 | $19.57 | -1.78% | 2,928 |
| May 12, 2026 | $20.25 | $20.25 | $19.48 | $19.93 | -1.60% | 7,651 |
| May 11, 2026 | $20.80 | $21.50 | $20.23 | $20.25 | -6.29% | 3,518 |
| May 8, 2026 | $22.19 | $22.19 | $21.51 | $21.61 | -3.91% | 3,278 |
| May 7, 2026 | $22.30 | $22.49 | $22.25 | $22.49 | +2.23% | 1,423 |
| May 6, 2026 | $22.17 | $22.17 | $21.54 | $22.00 | -1.32% | 1,479 |
| May 5, 2026 | $22.37 | $22.46 | $22.04 | $22.30 | +0.28% | 2,335 |
| May 4, 2026 | $21.90 | $22.23 | $20.92 | $22.23 | -0.36% | 6,274 |
| May 1, 2026 | $21.05 | $22.31 | $21.05 | $22.31 | +5.24% | 1,767 |
| Apr 30, 2026 | $20.70 | $21.24 | $20.70 | $21.20 | +1.57% | 1,846 |
| Apr 29, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | 0.00% | – |
| Apr 28, 2026 | $20.50 | $21.09 | $20.50 | $20.88 | +0.14% | 611 |
| Apr 27, 2026 | $20.62 | $21.24 | $20.45 | $20.85 | 0.00% | 3,830 |
| Apr 24, 2026 | $20.85 | $21.21 | $20.78 | $20.85 | +0.60% | 3,009 |
| Apr 23, 2026 | $20.61 | $20.72 | $20.51 | $20.72 | -0.84% | 1,344 |
| Apr 22, 2026 | $20.49 | $21.04 | $20.45 | $20.90 | +1.96% | 2,296 |
| Apr 21, 2026 | $20.45 | $20.53 | $20.45 | $20.49 | +2.25% | 1,891 |
| Apr 20, 2026 | $19.84 | $20.80 | $19.65 | $20.04 | -0.73% | 5,719 |
| Apr 17, 2026 | $20.33 | $20.33 | $19.52 | $20.19 | -0.30% | 10,998 |
| Apr 16, 2026 | $20.55 | $20.55 | $20.25 | $20.25 | +0.25% | 677 |
| Apr 15, 2026 | $20.20 | $20.20 | $20.20 | $20.20 | 0.00% | – |
| Apr 14, 2026 | $20.21 | $20.72 | $19.52 | $20.20 | -0.30% | 4,773 |
| Apr 13, 2026 | $20.26 | $20.26 | $20.26 | $20.26 | +0.30% | 106 |
| Apr 10, 2026 | $20.54 | $20.54 | $20.20 | $20.20 | -2.84% | 609 |
| Apr 9, 2026 | $20.36 | $20.79 | $20.36 | $20.79 | +0.88% | 275 |
| Apr 8, 2026 | $20.40 | $20.78 | $20.40 | $20.61 | +0.12% | 2,560 |
| Apr 7, 2026 | $20.28 | $20.59 | $20.23 | $20.59 | +0.66% | 878 |
| Apr 6, 2026 | $20.16 | $20.77 | $20.16 | $20.45 | +2.25% | 2,837 |
| Apr 2, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | -1.19% | 205 |
| Apr 1, 2026 | $21.32 | $21.32 | $20.24 | $20.24 | -6.51% | 663 |
| Mar 31, 2026 | $21.00 | $22.49 | $21.00 | $21.65 | +3.10% | 3,125 |
| Mar 30, 2026 | $19.60 | $21.00 | $19.60 | $21.00 | +6.60% | 3,221 |
| Mar 27, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | -0.05% | 105 |
| Mar 26, 2026 | $19.71 | $19.71 | $19.71 | $19.71 | -0.22% | 146 |
| Mar 25, 2026 | $19.75 | $19.75 | $19.75 | $19.75 | -0.34% | 507 |
| Mar 24, 2026 | $19.82 | $19.82 | $19.82 | $19.82 | -0.90% | 105 |
| Mar 23, 2026 | $19.85 | $20.00 | $19.85 | $20.00 | 0.00% | 414 |
| Mar 20, 2026 | $20.00 | $20.00 | $20.00 | $20.00 | 0.00% | 1,148 |
| Mar 19, 2026 | $20.20 | $20.20 | $20.00 | $20.00 | -1.96% | 1,193 |
| Mar 18, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | +7.37% | 128 |
| Mar 17, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | +0.34% | 151 |
| Mar 16, 2026 | $18.52 | $18.94 | $18.52 | $18.94 | -3.53% | 451 |
| Mar 13, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | 0.00% | – |
| Mar 12, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | -0.36% | 306 |
| Mar 11, 2026 | $19.84 | $20.20 | $19.20 | $19.70 | -1.23% | 5,022 |
| Mar 10, 2026 | $19.67 | $19.95 | $19.30 | $19.95 | +0.48% | 1,044 |
| Mar 9, 2026 | $19.72 | $20.15 | $19.00 | $19.85 | -1.49% | 1,475 |
| Mar 6, 2026 | $19.45 | $20.15 | $19.24 | $20.15 | +4.31% | 6,378 |
| Mar 5, 2026 | $18.54 | $19.37 | $18.54 | $19.32 | +2.26% | 1,273 |
| Mar 4, 2026 | $18.77 | $18.94 | $18.49 | $18.89 | +0.62% | 6,983 |
| Mar 3, 2026 | $18.77 | $18.77 | $18.77 | $18.77 | 0.00% | – |
| Mar 2, 2026 | $19.18 | $19.18 | $18.77 | $18.77 | -0.88% | 571 |
| Feb 27, 2026 | $18.94 | $18.94 | $18.94 | $18.94 | 0.00% | – |
| Feb 26, 2026 | $18.94 | $18.94 | $18.94 | $18.94 | -1.10% | 153 |
| Feb 25, 2026 | $18.90 | $19.15 | $18.90 | $19.15 | -0.10% | 638 |
| Feb 24, 2026 | $19.24 | $19.24 | $19.17 | $19.17 | -1.54% | 412 |
| Feb 23, 2026 | $18.82 | $19.47 | $18.52 | $19.47 | +4.37% | 1,754 |
| Feb 20, 2026 | $18.70 | $18.85 | $18.66 | $18.66 | +0.43% | 2,475 |
| Feb 19, 2026 | $18.85 | $18.85 | $18.58 | $18.58 | -0.35% | 1,069 |
| Feb 18, 2026 | $18.59 | $18.86 | $18.59 | $18.64 | -0.85% | 508 |
| Feb 17, 2026 | $19.24 | $19.24 | $18.38 | $18.80 | -1.05% | 1,024 |
| Feb 13, 2026 | $19.00 | $19.00 | $19.00 | $19.00 | 0.00% | 554 |
| Feb 12, 2026 | $18.95 | $19.00 | $18.95 | $19.00 | -0.26% | 675 |
| Feb 11, 2026 | $18.60 | $19.05 | $18.60 | $19.05 | -0.31% | 1,788 |
| Feb 10, 2026 | $18.81 | $19.11 | $18.06 | $19.11 | +0.10% | 828 |
| Feb 9, 2026 | $18.78 | $19.09 | $18.65 | $19.09 | +2.19% | 3,573 |
| Feb 6, 2026 | $18.41 | $18.71 | $18.41 | $18.68 | +1.74% | 1,688 |
| Feb 5, 2026 | $18.36 | $18.36 | $18.36 | $18.36 | -2.08% | 217 |
| Feb 4, 2026 | $18.40 | $18.80 | $18.40 | $18.75 | +1.90% | 814 |
| Feb 3, 2026 | $18.43 | $18.60 | $18.40 | $18.40 | -1.08% | 3,020 |
| Feb 2, 2026 | $18.26 | $18.80 | $18.26 | $18.60 | +0.90% | 2,327 |
| Jan 30, 2026 | $18.25 | $18.44 | $18.25 | $18.44 | +0.05% | 1,087 |
| Jan 29, 2026 | $18.57 | $18.57 | $18.43 | $18.43 | +0.79% | 1,812 |
| Jan 28, 2026 | $18.38 | $18.43 | $18.25 | $18.28 | +0.28% | 2,291 |
| Jan 27, 2026 | $18.50 | $18.74 | $18.21 | $18.23 | -3.29% | 2,228 |
| Jan 26, 2026 | $18.20 | $18.85 | $18.20 | $18.85 | +3.66% | 695 |
| Jan 23, 2026 | $18.40 | $18.50 | $18.19 | $18.19 | -1.33% | 2,575 |
| Jan 22, 2026 | $18.16 | $18.69 | $18.16 | $18.43 | +0.16% | 3,945 |
| Jan 21, 2026 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | – |
| Jan 20, 2026 | $17.95 | $18.40 | $17.92 | $18.40 | +1.10% | 3,375 |
| Jan 16, 2026 | $18.09 | $18.27 | $18.09 | $18.20 | -0.33% | 3,800 |
| Jan 15, 2026 | $18.06 | $18.26 | $18.06 | $18.26 | -0.22% | 535 |
| Jan 14, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | +0.05% | 503 |
| Jan 13, 2026 | $18.08 | $18.29 | $18.08 | $18.29 | +0.74% | 1,440 |
| Jan 12, 2026 | $17.92 | $18.80 | $17.92 | $18.16 | +0.75% | 2,068 |
| Jan 9, 2026 | $18.52 | $18.52 | $18.01 | $18.02 | -0.72% | 3,977 |
| Jan 8, 2026 | $18.02 | $18.15 | $18.02 | $18.15 | -1.06% | 217 |
| Jan 7, 2026 | $18.35 | $18.35 | $18.35 | $18.35 | +0.25% | 312 |
| Jan 6, 2026 | $18.30 | $18.30 | $18.30 | $18.30 | -2.89% | 137 |
| Jan 5, 2026 | $18.00 | $18.84 | $18.00 | $18.84 | +4.11% | 389 |
| Jan 2, 2026 | $18.09 | $18.10 | $18.09 | $18.10 | +1.46% | 402 |
| Dec 31, 2025 | $17.84 | $17.84 | $17.84 | $17.84 | -1.60% | 130 |
| Dec 30, 2025 | $18.04 | $18.13 | $18.04 | $18.13 | +1.85% | 429 |
| Dec 29, 2025 | $18.07 | $18.07 | $17.80 | $17.80 | -2.63% | 425 |
| Dec 26, 2025 | $18.28 | $18.28 | $18.28 | $18.28 | 0.00% | – |
| Dec 24, 2025 | $18.11 | $18.42 | $18.00 | $18.28 | -3.28% | 2,610 |
| Dec 23, 2025 | $18.21 | $18.90 | $18.21 | $18.90 | +3.33% | 285 |
| Dec 22, 2025 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | – |
| Dec 19, 2025 | $18.29 | $18.29 | $18.29 | $18.29 | 0.00% | – |
| Dec 18, 2025 | $18.59 | $18.59 | $18.28 | $18.29 | -3.23% | 498 |
| Dec 17, 2025 | $18.38 | $18.90 | $18.35 | $18.90 | +2.66% | 2,007 |
| Dec 16, 2025 | $18.06 | $18.49 | $18.06 | $18.41 | +0.49% | 1,657 |
| Dec 15, 2025 | $17.96 | $18.70 | $17.96 | $18.32 | +0.49% | 13,270 |
| Dec 12, 2025 | $18.23 | $18.23 | $18.23 | $18.23 | +1.05% | 269 |
| Dec 11, 2025 | $18.52 | $18.52 | $17.93 | $18.04 | -1.31% | 1,087 |
| Dec 10, 2025 | $18.02 | $18.90 | $18.02 | $18.28 | +1.34% | 3,206 |
| Dec 9, 2025 | $18.22 | $18.22 | $18.04 | $18.04 | -0.94% | 660 |
| Dec 8, 2025 | $18.27 | $18.27 | $17.87 | $18.21 | -0.44% | 809 |
| Dec 5, 2025 | $18.02 | $18.47 | $17.85 | $18.29 | +2.70% | 1,456 |
| Dec 4, 2025 | $18.26 | $18.34 | $17.62 | $17.81 | -2.57% | 12,619 |
| Dec 3, 2025 | $17.88 | $18.44 | $17.88 | $18.28 | +1.36% | 1,651 |
| Dec 2, 2025 | $18.10 | $18.10 | $17.87 | $18.03 | +0.30% | 2,630 |
| Dec 1, 2025 | $17.91 | $17.98 | $17.64 | $17.98 | +0.33% | 2,948 |
| Nov 28, 2025 | $17.93 | $18.00 | $17.92 | $17.92 | -0.17% | 761 |
| Nov 26, 2025 | $17.84 | $17.95 | $17.84 | $17.95 | -0.39% | 420 |
| Nov 25, 2025 | $17.91 | $18.10 | $17.90 | $18.02 | +0.56% | 1,514 |
| Nov 24, 2025 | $17.75 | $18.02 | $17.74 | $17.92 | +0.67% | 1,033 |
| Nov 21, 2025 | $18.13 | $18.13 | $17.61 | $17.80 | +0.17% | 1,775 |
| Nov 20, 2025 | $17.88 | $18.16 | $17.45 | $17.77 | +0.23% | 3,500 |
| Nov 19, 2025 | $17.61 | $18.49 | $17.57 | $17.73 | -0.84% | 1,993 |
| Nov 18, 2025 | $17.90 | $17.90 | $17.65 | $17.88 | -1.22% | 840 |
| Nov 17, 2025 | $18.24 | $18.24 | $18.04 | $18.10 | -0.77% | 1,179 |
| Nov 14, 2025 | $18.04 | $18.47 | $18.04 | $18.24 | +0.77% | 538 |
| Nov 13, 2025 | $17.81 | $18.21 | $17.81 | $18.10 | -0.77% | 1,288 |
| Nov 12, 2025 | $18.54 | $18.54 | $18.17 | $18.24 | -2.70% | 2,052 |
| Nov 11, 2025 | $18.25 | $18.75 | $18.25 | $18.75 | +1.26% | 714 |
| Nov 10, 2025 | $18.49 | $18.51 | $17.20 | $18.51 | -0.63% | 3,595 |
| Nov 7, 2025 | $18.81 | $18.81 | $18.52 | $18.63 | -1.17% | 1,865 |
| Nov 6, 2025 | $18.87 | $18.87 | $18.33 | $18.85 | -0.26% | 2,184 |
| Nov 5, 2025 | $18.70 | $18.90 | $18.70 | $18.90 | -0.32% | 3,481 |
| Nov 4, 2025 | $18.73 | $18.96 | $18.70 | $18.96 | -0.16% | 2,636 |
| Nov 3, 2025 | $18.55 | $18.99 | $18.21 | $18.99 | +2.59% | 3,326 |
| Oct 31, 2025 | $18.45 | $18.51 | $18.37 | $18.51 | +2.83% | 1,123 |
| Oct 30, 2025 | $18.96 | $18.96 | $18.00 | $18.00 | -5.24% | 4,169 |
| Oct 29, 2025 | $19.00 | $19.00 | $18.53 | $19.00 | +0.54% | 1,603 |
| Oct 28, 2025 | $19.00 | $19.00 | $18.89 | $18.89 | +0.27% | 589 |
| Oct 27, 2025 | $18.82 | $18.84 | $18.70 | $18.84 | +0.76% | 2,441 |
| Oct 24, 2025 | $18.78 | $18.78 | $18.70 | $18.70 | +1.08% | 1,021 |
| Oct 23, 2025 | $18.99 | $18.99 | $18.50 | $18.50 | -1.49% | 2,850 |
| Oct 22, 2025 | $18.78 | $18.98 | $18.78 | $18.78 | +0.11% | 1,565 |
| Oct 21, 2025 | $18.76 | $18.76 | $18.76 | $18.76 | +1.35% | 362 |
| Oct 20, 2025 | $18.77 | $19.24 | $18.51 | $18.51 | – | 1,829 |
Seasonality
CDR.PB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | 4.6% | -8.2% | 7.2% | -4.0% | -0.7% | 3.6% | 2.7% | -2.7% | 4.4% | 5.3% | -1.7% |
| Months up | 8 of 10 | 8 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 3.3% | 5.2% | 14.3% | -2.1% | -2.1% | -7.1% | -3.4% | -7.5% | -1.3% | 12.4% | ||
| 2025 | 7.6% | 10.1% | 2.0% | -9.3% | 1.1% | 0.8% | 7.1% | 9.5% | -2.1% | 4.2% | -0.8% | -0.4% |
| 2024 | 13.0% | 9.5% | 3.8% | -2.7% | -9.2% | 0.4% | -0.4% | 8.5% | 4.9% | 3.4% | 6.8% | -8.4% |
| 2023 | 6.8% | 10.4% | -7.5% | 6.8% | -2.5% | -1.1% | 9.2% | -2.2% | -1.7% | -13.0% | 7.1% | -8.9% |
| 2022 | -2.3% | 4.1% | -34.8% | 20.7% | -27.9% | -30.3% | -3.1% | 18.3% | -14.7% | 19.8% | 34.0% | 1.5% |
| 2021 | 13.2% | 4.3% | -0.1% | 1.1% | 1.9% | -0.6% | 1.0% | 2.6% | -0.7% | 0.5% | 0.4% | 2.0% |
| 2020 | 1.1% | -1.1% | -56.1% | 53.5% | -4.8% | 28.1% | 15.7% | -6.1% | -9.8% | 17.1% | 1.1% | -1.0% |
| 2019 | 2.8% | 4.5% | 0.9% | 2.8% | 0.6% | -1.2% | 2.2% | 1.9% | -0.9% | 1.8% | 0.6% | -0.1% |
| 2018 | -1.0% | -0.9% | -6.1% | -1.7% | 3.2% | 2.4% | 7.2% | 1.5% | -0.6% | -2.7% | -2.0% | -0.5% |
| 2017 | 2.3% | 0.0% | 1.4% | 3.3% | -0.4% | 1.2% | 0.2% | 0.7% | 0.5% | 0.9% | 0.6% | 0.3% |