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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.26 | $18.27 | $16.00 | $18.27 | +12.36% | 27,328 |
| Sep 2026 | $16.01 | $17.00 | $16.01 | $16.26 | -1.31% | 50,204 |
| Aug 2026 | $18.36 | $18.89 | $16.01 | $16.48 | -9.76% | 95,832 |
| Jul 2026 | $18.55 | $19.56 | $16.90 | $18.26 | -3.41% | 44,062 |
| Jun 2026 | $20.35 | $20.65 | $18.27 | $18.90 | -7.08% | 52,245 |
| May 2026 | $21.05 | $22.49 | $19.17 | $20.34 | -4.07% | 73,147 |
| Apr 2026 | $21.32 | $21.32 | $19.52 | $21.20 | -2.07% | 45,127 |
| Mar 2026 | $19.18 | $22.49 | $18.49 | $21.65 | +14.31% | 33,746 |
| Feb 2026 | $18.26 | $19.47 | $18.06 | $18.94 | +2.74% | 23,517 |
| Jan 2026 | $18.09 | $18.85 | $17.92 | $18.44 | +3.34% | 31,788 |
| Dec 2025 | $17.91 | $18.90 | $17.62 | $17.84 | -0.45% | 48,646 |
| Nov 2025 | $18.55 | $18.99 | $17.20 | $17.92 | -3.19% | 34,694 |
| Oct 2025 | $17.95 | $19.24 | $17.50 | $18.51 | +4.16% | 34,616 |
| Sep 2025 | $17.80 | $18.29 | $16.85 | $17.77 | -2.12% | 34,555 |
| Aug 2025 | $17.32 | $18.99 | $16.31 | $18.15 | +6.79% | 32,885 |
| Jul 2025 | $15.88 | $17.65 | $15.65 | $17.00 | +7.05% | 32,082 |
| Jun 2025 | $15.93 | $16.00 | $15.36 | $15.88 | +0.82% | 21,072 |
| May 2025 | $15.78 | $17.00 | $15.65 | $15.75 | -1.56% | 31,536 |
| Apr 2025 | $17.75 | $18.27 | $15.74 | $16.00 | -9.35% | 104,728 |
| Mar 2025 | $17.47 | $17.69 | $16.90 | $17.65 | +2.02% | 135,135 |
| Feb 2025 | $16.22 | $20.51 | $16.06 | $17.30 | +7.19% | 67,493 |
| Jan 2025 | $14.90 | $17.00 | $14.90 | $16.14 | +7.60% | 42,746 |
| Dec 2024 | $15.63 | $16.74 | $14.00 | $15.00 | -8.42% | 41,937 |
| Nov 2024 | $15.77 | $16.74 | $15.29 | $16.38 | +3.87% | 22,841 |
| Oct 2024 | $15.96 | $16.73 | $14.48 | $15.77 | +3.41% | 34,325 |
| Sep 2024 | $14.54 | $16.50 | $13.58 | $15.25 | +4.88% | 77,337 |
| Aug 2024 | $13.72 | $15.00 | $13.14 | $14.54 | +4.98% | 105,411 |
| Jul 2024 | $14.13 | $14.42 | $12.77 | $13.85 | -0.36% | 41,532 |
| Jun 2024 | $13.86 | $15.17 | $13.25 | $13.90 | +0.36% | 54,363 |
| May 2024 | $15.46 | $16.40 | $13.20 | $13.85 | -11.73% | 75,837 |
| Apr 2024 | $16.02 | $16.33 | $14.51 | $15.69 | -2.67% | 44,610 |
| Mar 2024 | $15.36 | $17.50 | $15.05 | $16.12 | +3.79% | 58,225 |
| Feb 2024 | $15.08 | $16.10 | $14.24 | $15.53 | +6.31% | 63,633 |
| Jan 2024 | $13.09 | $15.60 | $12.74 | $14.61 | +12.99% | 95,393 |
| Dec 2023 | $14.15 | $14.17 | $12.50 | $12.93 | -8.88% | 222,755 |
| Nov 2023 | $13.70 | $14.94 | $11.54 | $14.19 | +3.50% | 90,927 |
| Oct 2023 | $15.62 | $16.38 | $13.36 | $13.71 | -12.95% | 112,424 |
| Sep 2023 | $16.02 | $17.00 | $15.26 | $15.75 | -1.69% | 74,725 |
| Aug 2023 | $17.25 | $20.29 | $16.02 | $16.02 | -4.70% | 50,348 |
| Jul 2023 | $14.32 | $17.74 | $14.14 | $16.81 | +9.16% | 32,296 |
| Jun 2023 | $15.62 | $15.81 | $13.22 | $15.40 | -1.11% | 46,667 |
| May 2023 | $16.28 | $16.85 | $14.69 | $15.57 | -5.21% | 55,526 |
| Apr 2023 | $15.18 | $16.65 | $13.95 | $16.43 | +6.83% | 57,055 |
| Mar 2023 | $16.86 | $16.86 | $14.32 | $15.38 | -7.48% | 78,813 |
| Feb 2023 | $15.77 | $18.00 | $14.87 | $16.62 | +7.25% | 126,544 |
| Jan 2023 | $14.60 | $16.18 | $13.23 | $15.50 | +6.82% | 205,080 |
| Dec 2022 | $14.00 | $16.99 | $11.63 | $14.51 | +1.47% | 206,688 |
| Nov 2022 | $10.94 | $14.78 | $8.10 | $14.30 | +28.94% | 227,922 |
| Oct 2022 | $9.38 | $11.19 | $8.40 | $11.09 | +19.76% | 145,764 |
| Sep 2022 | $10.86 | $11.10 | $8.92 | $9.26 | -14.73% | 298,884 |
| Aug 2022 | $9.65 | $12.27 | $9.29 | $10.86 | +13.24% | 514,451 |
| Jul 2022 | $9.90 | $10.35 | $7.24 | $9.59 | -3.13% | 237,488 |
| Jun 2022 | $14.33 | $15.40 | $9.83 | $9.90 | -30.28% | 134,750 |
| May 2022 | $20.35 | $22.96 | $13.90 | $14.20 | -30.05% | 250,305 |
| Apr 2022 | $16.70 | $20.50 | $14.10 | $20.30 | +20.69% | 258,297 |
| Mar 2022 | $25.44 | $25.80 | $9.91 | $16.82 | -34.76% | 600,007 |
| Feb 2022 | $25.36 | $25.78 | $24.75 | $25.78 | +2.26% | 31,075 |
| Jan 2022 | $25.83 | $25.83 | $25.12 | $25.21 | -2.29% | 74,213 |
| Dec 2021 | $25.34 | $25.80 | $24.99 | $25.80 | +1.98% | 33,993 |
| Nov 2021 | $25.65 | $25.75 | $25.05 | $25.30 | -1.33% | 44,009 |
| Oct 2021 | $25.72 | $25.94 | $25.40 | $25.64 | +0.51% | 72,829 |
| Sep 2021 | $25.77 | $25.95 | $25.45 | $25.51 | -0.70% | 20,459 |
| Aug 2021 | $25.64 | $25.87 | $25.10 | $25.69 | +0.82% | 72,395 |
| Jul 2021 | $25.30 | $25.72 | $25.20 | $25.48 | +0.95% | 41,928 |
| Jun 2021 | $25.38 | $25.55 | $25.00 | $25.24 | -0.55% | 48,608 |
| May 2021 | $25.69 | $25.90 | $24.90 | $25.38 | +0.08% | 88,604 |
| Apr 2021 | $25.10 | $25.86 | $25.06 | $25.36 | +1.12% | 87,535 |
| Mar 2021 | $25.09 | $26.50 | $24.80 | $25.08 | -0.08% | 73,609 |
| Feb 2021 | $24.65 | $25.75 | $24.30 | $25.10 | +2.49% | 123,093 |
| Jan 2021 | $21.67 | $24.97 | $21.67 | $24.49 | +13.22% | 205,982 |
| Dec 2020 | $22.08 | $23.15 | $21.36 | $21.63 | -1.01% | 194,578 |
| Nov 2020 | $22.51 | $23.21 | $21.29 | $21.85 | -1.04% | 110,956 |
| Oct 2020 | $18.70 | $23.09 | $18.70 | $22.08 | +17.08% | 202,300 |
| Sep 2020 | $20.92 | $21.66 | $18.53 | $18.86 | -9.85% | 138,918 |
| Aug 2020 | $22.96 | $23.15 | $20.00 | $20.92 | -7.96% | 82,097 |
| Jul 2020 | $19.65 | $23.07 | $19.65 | $22.73 | +15.67% | 55,302 |
| Jun 2020 | $15.22 | $21.01 | $15.14 | $19.65 | +28.10% | 88,813 |
| May 2020 | $16.90 | $17.90 | $12.87 | $15.34 | -7.60% | 83,484 |
| Apr 2020 | $11.21 | $16.91 | $7.84 | $16.60 | +53.47% | 204,036 |
| Mar 2020 | $24.73 | $25.19 | $6.85 | $10.82 | -56.06% | 190,901 |
| Feb 2020 | $25.62 | $25.69 | $24.00 | $24.62 | -2.88% | 127,714 |
| Jan 2020 | $25.28 | $25.76 | $25.19 | $25.35 | +1.08% | 98,923 |
| Dec 2019 | $25.10 | $27.51 | $24.87 | $25.08 | -0.06% | 46,160 |
| Nov 2019 | $25.46 | $25.50 | $24.80 | $25.10 | -1.19% | 48,655 |
| Oct 2019 | $25.05 | $25.47 | $24.95 | $25.40 | +1.80% | 46,621 |
| Sep 2019 | $25.17 | $25.35 | $24.90 | $24.95 | -0.87% | 52,269 |
| Aug 2019 | $25.19 | $25.22 | $24.52 | $25.17 | +0.08% | 74,741 |
| Jul 2019 | $24.66 | $25.41 | $24.60 | $25.15 | +2.24% | 110,784 |
| Jun 2019 | $24.91 | $25.35 | $24.58 | $24.60 | -1.20% | 32,354 |
| May 2019 | $25.20 | $25.70 | $24.72 | $24.90 | -1.19% | 190,262 |
| Apr 2019 | $24.60 | $25.42 | $24.22 | $25.20 | +2.82% | 86,720 |
| Mar 2019 | $24.45 | $24.90 | $23.98 | $24.51 | +0.86% | 40,489 |
| Feb 2019 | $23.86 | $24.71 | $22.67 | $24.30 | +2.53% | 190,180 |
| Jan 2019 | $23.20 | $25.30 | $22.51 | $23.70 | +2.79% | 120,063 |
| Dec 2018 | $23.79 | $24.92 | $22.51 | $23.06 | -0.49% | 115,136 |
| Nov 2018 | $23.86 | $24.68 | $21.68 | $23.17 | -3.78% | 76,623 |
| Oct 2018 | $24.57 | $24.80 | $23.77 | $24.08 | -2.71% | 27,548 |
| Sep 2018 | $24.91 | $24.98 | $24.09 | $24.75 | -0.63% | 68,873 |
| Aug 2018 | $24.92 | $25.21 | $24.47 | $24.91 | -0.29% | 65,986 |
| Jul 2018 | $23.29 | $25.29 | $23.10 | $24.98 | +7.21% | 84,357 |
| Jun 2018 | $22.82 | $23.58 | $22.66 | $23.30 | +2.44% | 109,664 |
| May 2018 | $22.36 | $22.98 | $22.03 | $22.75 | +1.13% | 115,636 |
| Apr 2018 | $22.80 | $23.27 | $22.26 | $22.49 | -1.70% | 104,282 |
| Mar 2018 | $24.45 | $24.45 | $22.80 | $22.88 | -6.08% | 107,150 |
| Feb 2018 | $25.01 | $25.14 | $23.73 | $24.36 | -2.67% | 77,388 |
| Jan 2018 | $25.26 | $25.46 | $24.98 | $25.03 | -0.95% | 437,194 |
| Dec 2017 | $25.20 | $25.33 | $25.16 | $25.27 | +0.26% | 206,070 |
| Nov 2017 | $25.52 | $25.61 | $25.07 | $25.20 | -1.20% | 183,155 |
| Oct 2017 | $25.30 | $25.51 | $25.26 | $25.51 | +0.91% | 137,787 |
| Sep 2017 | $25.17 | $25.35 | $25.15 | $25.28 | +0.48% | 379,234 |
| Aug 2017 | $25.43 | $25.57 | $24.98 | $25.16 | -1.07% | 611,685 |
| Jul 2017 | $25.43 | $25.64 | $25.20 | $25.43 | +0.16% | 188,897 |
| Jun 2017 | $25.03 | $25.67 | $24.98 | $25.39 | +1.23% | 154,441 |
| May 2017 | $25.79 | $25.79 | $24.36 | $25.08 | -2.18% | 310,229 |
| Apr 2017 | $24.77 | $26.06 | $24.76 | $25.64 | +3.35% | 1,930,736 |
| Mar 2017 | $24.35 | $24.99 | $24.00 | $24.81 | +1.41% | 632,476 |
| Feb 2017 | $24.96 | $24.99 | $24.15 | $24.46 | -1.81% | 674,250 |
| Jan 2017 | $24.39 | $25.04 | $24.21 | $24.92 | +2.34% | 331,683 |
| Dec 2016 | $24.91 | $25.15 | $23.81 | $24.35 | -2.07% | 243,547 |
| Nov 2016 | $25.79 | $25.90 | $24.74 | $24.86 | -3.52% | 413,045 |
| Oct 2016 | $25.64 | $25.89 | $25.32 | $25.77 | +0.26% | 479,978 |
| Sep 2016 | $25.88 | $26.17 | $25.35 | $25.70 | -1.24% | 75,675 |
| Aug 2016 | $26.16 | $27.25 | $25.64 | $26.02 | -0.71% | 271,809 |
| Jul 2016 | $26.08 | $26.41 | $25.81 | $26.21 | +0.88% | 564,288 |
| Jun 2016 | $26.35 | $26.55 | $25.95 | $25.98 | -1.25% | 571,229 |
| May 2016 | $25.90 | $26.59 | $25.30 | $26.31 | +2.02% | 408,522 |
| Apr 2016 | $25.40 | $25.85 | $25.27 | $25.79 | +1.82% | 62,170 |
| Mar 2016 | $25.24 | $26.00 | $24.76 | $25.33 | +0.32% | 597,476 |
| Feb 2016 | $25.08 | $25.50 | $24.10 | $25.25 | +1.00% | 137,320 |
| Jan 2016 | $24.96 | $25.48 | $24.45 | $25.00 | +1.21% | 270,866 |
| Dec 2015 | $25.20 | $25.48 | $23.70 | $24.70 | -0.68% | 157,093 |
| Nov 2015 | $24.99 | $25.94 | $24.68 | $24.87 | -0.48% | 144,097 |
| Oct 2015 | $24.20 | $25.20 | $24.01 | $24.99 | +5.04% | 129,805 |
| Sep 2015 | $25.00 | $25.29 | $23.79 | $23.79 | -4.84% | 118,375 |
| Aug 2015 | $25.50 | $25.93 | $24.55 | $25.00 | -2.11% | 251,031 |
| Jul 2015 | $25.59 | $26.24 | $25.24 | $25.54 | +0.75% | 281,819 |
| Jun 2015 | $25.30 | $25.87 | $25.20 | $25.35 | +0.28% | 294,421 |
| May 2015 | $26.02 | $26.15 | $25.25 | $25.28 | -2.36% | 234,462 |
| Apr 2015 | $25.57 | $26.36 | $25.57 | $25.89 | +1.05% | 1,120,103 |
| Mar 2015 | $26.41 | $26.44 | $25.25 | $25.62 | -2.77% | 363,984 |
| Feb 2015 | $26.14 | $26.65 | $25.75 | $26.35 | +0.57% | 246,194 |
| Jan 2015 | $26.45 | $26.47 | $25.60 | $26.20 | -0.30% | 1,338,261 |
| Dec 2014 | $25.74 | $26.40 | $25.44 | $26.28 | +2.02% | 475,558 |
| Nov 2014 | $26.13 | $26.25 | $25.45 | $25.76 | -1.49% | 97,481 |
| Oct 2014 | $26.20 | $26.20 | $25.42 | $26.15 | 0.00% | 170,129 |
| Sep 2014 | $25.47 | $26.19 | $24.86 | $26.15 | +1.59% | 239,148 |
| Aug 2014 | $25.42 | $25.83 | $24.99 | $25.74 | +0.94% | 200,620 |
| Jul 2014 | $25.53 | $26.75 | $25.24 | $25.50 | 0.00% | 393,902 |
| Jun 2014 | $25.20 | $25.59 | $24.25 | $25.50 | +1.19% | 481,196 |
| May 2014 | $25.32 | $25.64 | $24.71 | $25.20 | -0.63% | 545,681 |
| Apr 2014 | $23.59 | $25.61 | $23.58 | $25.36 | +7.69% | 880,042 |
| Mar 2014 | $23.20 | $24.10 | $23.04 | $23.55 | +1.11% | 344,097 |
| Feb 2014 | $23.01 | $23.51 | $22.58 | $23.29 | +0.74% | 241,950 |
| Jan 2014 | $22.77 | $23.25 | $22.59 | $23.12 | +0.52% | 289,253 |
| Dec 2013 | $22.93 | $23.21 | $22.52 | $23.00 | -0.55% | 800,947 |
| Nov 2013 | $23.02 | $23.29 | $22.22 | $23.13 | +0.07% | 232,044 |
| Oct 2013 | $23.00 | $23.46 | $22.12 | $23.11 | +0.48% | 240,337 |
| Sep 2013 | $23.44 | $23.48 | $22.74 | $23.00 | -1.88% | 146,351 |
| Aug 2013 | $25.05 | $25.06 | $21.79 | $23.44 | -6.43% | 395,870 |
| Jul 2013 | $25.61 | $25.98 | $24.56 | $25.05 | -2.53% | 350,155 |
| Jun 2013 | $25.74 | $26.20 | $24.06 | $25.70 | -0.35% | 474,713 |
| May 2013 | $26.21 | $26.87 | $25.36 | $25.79 | -1.64% | 687,617 |
| Apr 2013 | $25.18 | $26.28 | $25.15 | $26.22 | +4.25% | 834,811 |
| Mar 2013 | $25.00 | $25.19 | $24.76 | $25.15 | +0.63% | 543,950 |
| Feb 2013 | $24.50 | $25.00 | $24.14 | $24.99 | +2.05% | 648,100 |
| Jan 2013 | $24.40 | $24.56 | $24.29 | $24.49 | +0.16% | 437,280 |
| Dec 2012 | $24.25 | $24.50 | $23.90 | $24.45 | +1.03% | 266,839 |
| Nov 2012 | $24.80 | $24.94 | $22.74 | $24.20 | -2.30% | 573,755 |
| Oct 2012 | $24.25 | $24.80 | $24.12 | $24.77 | +2.14% | 693,086 |
| Sep 2012 | $24.95 | $25.35 | $23.80 | $24.25 | -2.65% | 1,324,290 |
| Aug 2012 | $24.80 | $25.00 | $24.60 | $24.91 | +0.44% | 107,740 |
| Jul 2012 | $23.25 | $24.85 | $23.22 | $24.80 | +6.68% | 260,060 |
| Jun 2012 | $23.14 | $23.25 | $22.98 | $23.25 | +0.42% | 150,347 |
| May 2012 | $24.45 | $24.45 | $22.98 | $23.15 | – | 92,000 |
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% |