Cedar Realty Trust, Inc. (CDR.PC) stock
CDR.PCNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as CDR.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/3088% above fair value
$16.30+0.05 (+0.31%)
Close on Oct 30, 2026Market cap $223.61MP/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
$16.30
+0.31% on the day
52-week range
$14.81 – $22.11
-26.3% from the high
Change over 52 weeks
+0.3%
From $16.25 on Oct 30, 2025
Average volume
5,769
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $14.99 | $16.74 | $14.81 | $16.30 | +7.66% | 104,321 |
| Sep 2026 | $15.12 | $16.42 | $15.00 | $15.14 | -1.15% | 108,073 |
| Aug 2026 | $17.12 | $18.00 | $15.00 | $15.32 | -10.38% | 190,196 |
| Jul 2026 | $17.43 | $18.03 | $15.56 | $17.09 | -2.90% | 101,221 |
| Jun 2026 | $19.55 | $19.95 | $16.60 | $17.60 | -10.86% | 52,537 |
| May 2026 | $20.61 | $21.94 | $17.50 | $19.74 | -6.03% | 82,526 |
| Apr 2026 | $21.44 | $21.44 | $19.31 | $21.01 | -2.71% | 87,409 |
| Mar 2026 | $17.79 | $22.11 | $17.75 | $21.60 | +19.64% | 211,920 |
| Feb 2026 | $17.81 | $18.25 | $17.40 | $18.05 | +1.98% | 87,615 |
| Jan 2026 | $17.05 | $18.24 | $16.56 | $17.70 | +2.97% | 75,786 |
| Dec 2025 | $16.51 | $18.08 | $16.09 | $17.19 | +3.87% | 290,016 |
| Nov 2025 | $16.25 | $16.75 | $15.67 | $16.55 | +3.37% | 131,750 |
| Oct 2025 | $16.15 | $16.72 | $16.01 | $16.01 | -0.70% | 72,958 |
| Sep 2025 | $16.10 | $16.50 | $15.65 | $16.12 | +0.71% | 510,384 |
| Aug 2025 | $15.73 | $16.74 | $14.81 | $16.01 | +1.97% | 391,321 |
| Jul 2025 | $14.80 | $15.76 | $14.80 | $15.70 | +6.05% | 94,771 |
| Jun 2025 | $14.78 | $14.90 | $14.54 | $14.81 | +0.44% | 70,629 |
| May 2025 | $14.90 | $15.14 | $14.42 | $14.74 | -1.37% | 132,374 |
| Apr 2025 | $14.95 | $15.05 | $14.25 | $14.95 | -0.27% | 108,643 |
| Mar 2025 | $15.61 | $16.15 | $14.87 | $14.99 | -3.88% | 272,996 |
| Feb 2025 | $14.66 | $15.99 | $13.63 | $15.59 | +5.41% | 909,895 |
| Jan 2025 | $14.48 | $15.30 | $14.30 | $14.79 | +2.07% | 204,889 |
| Dec 2024 | $14.00 | $14.50 | $12.59 | $14.49 | +2.99% | 153,735 |
| Nov 2024 | $14.20 | $14.95 | $13.79 | $14.07 | -1.26% | 120,300 |
| Oct 2024 | $13.83 | $14.99 | $13.83 | $14.25 | +2.52% | 316,448 |
| Sep 2024 | $13.43 | $14.58 | $13.07 | $13.90 | +2.89% | 229,089 |
| Aug 2024 | $12.95 | $13.87 | $12.31 | $13.51 | +5.14% | 388,981 |
| Jul 2024 | $12.03 | $13.00 | $11.73 | $12.85 | +6.11% | 86,127 |
| Jun 2024 | $12.01 | $12.15 | $11.40 | $12.11 | +1.76% | 101,652 |
| May 2024 | $12.25 | $13.05 | $11.40 | $11.90 | -0.83% | 119,268 |
| Apr 2024 | $12.74 | $12.86 | $11.14 | $12.00 | -4.91% | 237,847 |
| Mar 2024 | $13.81 | $14.03 | $12.49 | $12.62 | -9.34% | 184,638 |
| Feb 2024 | $12.95 | $14.00 | $11.83 | $13.92 | +8.16% | 153,459 |
| Jan 2024 | $12.65 | $13.17 | $11.30 | $12.87 | +1.42% | 131,450 |
| Dec 2023 | $12.00 | $13.17 | $12.00 | $12.69 | +5.75% | 428,048 |
| Nov 2023 | $10.27 | $12.22 | $10.26 | $12.00 | +16.85% | 543,627 |
| Oct 2023 | $12.87 | $12.87 | $10.18 | $10.27 | -19.45% | 657,432 |
| Sep 2023 | $12.90 | $12.99 | $12.50 | $12.75 | +2.00% | 143,225 |
| Aug 2023 | $14.63 | $15.15 | $11.59 | $12.50 | -15.48% | 242,982 |
| Jul 2023 | $12.65 | $14.85 | $11.86 | $14.79 | +14.12% | 216,292 |
| Jun 2023 | $11.11 | $12.97 | $11.00 | $12.96 | +15.20% | 275,168 |
| May 2023 | $11.89 | $12.26 | $10.80 | $11.25 | -4.42% | 324,781 |
| Apr 2023 | $11.80 | $12.25 | $11.06 | $11.77 | -0.08% | 180,639 |
| Mar 2023 | $12.04 | $12.19 | $10.85 | $11.78 | -3.84% | 301,710 |
| Feb 2023 | $12.38 | $12.64 | $11.24 | $12.25 | -0.49% | 400,656 |
| Jan 2023 | $11.76 | $14.28 | $11.35 | $12.31 | +4.68% | 382,623 |
| Dec 2022 | $11.35 | $12.92 | $10.88 | $11.76 | +4.53% | 360,452 |
| Nov 2022 | $8.74 | $12.07 | $7.70 | $11.25 | +33.14% | 645,871 |
| Oct 2022 | $9.21 | $10.03 | $6.66 | $8.45 | -6.42% | 900,082 |
| Sep 2022 | $10.81 | $11.08 | $8.29 | $9.03 | -15.21% | 1,061,595 |
| Aug 2022 | $6.93 | $11.34 | $6.66 | $10.65 | +59.67% | 1,644,586 |
| Jul 2022 | $7.00 | $7.55 | $6.20 | $6.67 | -4.71% | 726,492 |
| Jun 2022 | $13.13 | $13.25 | $6.90 | $7.00 | -46.69% | 601,794 |
| May 2022 | $13.86 | $14.85 | $11.11 | $13.13 | -2.23% | 426,294 |
| Apr 2022 | $12.50 | $13.52 | $10.03 | $13.43 | +10.17% | 538,363 |
| Mar 2022 | $22.46 | $23.01 | $8.75 | $12.19 | -45.39% | 1,487,471 |
| Feb 2022 | $25.30 | $25.50 | $21.11 | $22.32 | -11.60% | 264,486 |
| Jan 2022 | $25.11 | $25.30 | $24.51 | $25.25 | -0.08% | 220,649 |
| Dec 2021 | $25.00 | $25.29 | $23.80 | $25.27 | +0.44% | 132,286 |
| Nov 2021 | $25.71 | $25.80 | $24.21 | $25.16 | -2.29% | 219,516 |
| Oct 2021 | $25.88 | $26.30 | $25.13 | $25.75 | -0.43% | 467,875 |
| Sep 2021 | $25.83 | $25.86 | $25.17 | $25.86 | 0.00% | 136,416 |
| Aug 2021 | $25.50 | $25.89 | $24.75 | $25.86 | +0.82% | 157,259 |
| Jul 2021 | $25.15 | $25.75 | $25.14 | $25.65 | +1.95% | 111,098 |
| Jun 2021 | $25.10 | $25.38 | $24.72 | $25.16 | -0.16% | 260,999 |
| May 2021 | $25.30 | $25.83 | $24.60 | $25.20 | -0.12% | 253,349 |
| Apr 2021 | $22.86 | $25.25 | $22.86 | $25.23 | +10.51% | 383,784 |
| Mar 2021 | $22.11 | $23.32 | $22.05 | $22.83 | +2.56% | 187,032 |
| Feb 2021 | $22.37 | $23.70 | $21.63 | $22.26 | -0.93% | 250,842 |
| Jan 2021 | $21.40 | $22.96 | $21.09 | $22.47 | +5.00% | 346,957 |
| Dec 2020 | $19.69 | $21.40 | $19.50 | $21.40 | +9.74% | 513,634 |
| Nov 2020 | $19.85 | $20.30 | $18.52 | $19.50 | -0.81% | 416,248 |
| Oct 2020 | $17.89 | $21.20 | $17.66 | $19.66 | +10.76% | 735,722 |
| Sep 2020 | $18.63 | $19.27 | $16.95 | $17.75 | -4.57% | 250,508 |
| Aug 2020 | $17.51 | $20.35 | $17.51 | $18.60 | +6.23% | 237,019 |
| Jul 2020 | $16.15 | $17.71 | $14.73 | $17.51 | +10.06% | 290,385 |
| Jun 2020 | $13.75 | $19.50 | $13.28 | $15.91 | +16.13% | 682,211 |
| May 2020 | $14.50 | $15.14 | $10.74 | $13.70 | -7.06% | 802,989 |
| Apr 2020 | $9.10 | $15.00 | $7.52 | $14.74 | +55.16% | 1,086,530 |
| Mar 2020 | $23.05 | $24.59 | $6.00 | $9.50 | -58.73% | 739,110 |
| Feb 2020 | $24.07 | $24.52 | $22.28 | $23.02 | -3.52% | 297,294 |
| Jan 2020 | $23.21 | $24.13 | $22.78 | $23.86 | +2.89% | 165,429 |
| Dec 2019 | $23.00 | $23.24 | $22.62 | $23.19 | +0.39% | 148,498 |
| Nov 2019 | $23.35 | $23.60 | $22.36 | $23.10 | -1.07% | 141,329 |
| Oct 2019 | $22.25 | $23.78 | $21.81 | $23.35 | +5.85% | 246,165 |
| Sep 2019 | $22.25 | $22.84 | $22.00 | $22.06 | -0.76% | 210,339 |
| Aug 2019 | $22.51 | $22.79 | $21.79 | $22.23 | -1.24% | 297,644 |
| Jul 2019 | $21.81 | $22.63 | $21.60 | $22.51 | +4.21% | 647,234 |
| Jun 2019 | $22.85 | $23.50 | $21.56 | $21.60 | -4.47% | 177,729 |
| May 2019 | $22.70 | $23.60 | $22.30 | $22.61 | +1.07% | 328,066 |
| Apr 2019 | $21.56 | $22.39 | $21.15 | $22.37 | +5.27% | 472,215 |
| Mar 2019 | $20.40 | $21.54 | $20.40 | $21.25 | +3.46% | 107,245 |
| Feb 2019 | $20.00 | $20.87 | $19.09 | $20.54 | +1.94% | 150,430 |
| Jan 2019 | $18.40 | $20.15 | $17.78 | $20.15 | +6.16% | 262,762 |
| Dec 2018 | $19.82 | $20.33 | $16.67 | $18.98 | -4.86% | 264,651 |
| Nov 2018 | $21.44 | $21.49 | $18.09 | $19.95 | -6.51% | 183,723 |
| Oct 2018 | $22.15 | $22.58 | $20.21 | $21.34 | -3.66% | 180,233 |
| Sep 2018 | $22.70 | $23.70 | $21.34 | $22.15 | -3.06% | 156,658 |
| Aug 2018 | $23.18 | $23.38 | $22.39 | $22.85 | -1.76% | 163,078 |
| Jul 2018 | $21.34 | $23.70 | $21.32 | $23.26 | +9.20% | 1,193,868 |
| Jun 2018 | $19.57 | $21.36 | $19.57 | $21.30 | +8.95% | 557,520 |
| May 2018 | $19.70 | $19.87 | $18.82 | $19.55 | -0.66% | 370,806 |
| Apr 2018 | $20.77 | $20.77 | $19.30 | $19.68 | -5.66% | 304,384 |
| Mar 2018 | $21.51 | $21.90 | $20.45 | $20.86 | -3.69% | 291,280 |
| Feb 2018 | $23.10 | $23.34 | $21.25 | $21.66 | -6.40% | 242,686 |
| Jan 2018 | $25.02 | $25.02 | $22.80 | $23.14 | -7.59% | 577,493 |
| Dec 2017 | $25.15 | $25.35 | $24.16 | $25.04 | -0.83% | 848,134 |
| Nov 2017 | $25.30 | $25.30 | $24.81 | $25.25 | +0.00% | 151,362 |
| Oct 2017 | $24.79 | $25.39 | $24.60 | $25.25 | +2.35% | 127,687 |
| Sep 2017 | $24.79 | $24.90 | $24.30 | $24.67 | -0.32% | 329,768 |
| Aug 2017 | $24.80 | $24.90 | $24.51 | $24.75 | – | 793,184 |
Seasonality
CDR.PC 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 | 1.9% | 1.7% | -11.0% | 7.5% | 0.1% | -2.2% | 4.9% | 7.9% | -1.9% | -0.2% | 7.4% | 2.4% |
| Months up | 7 of 9 | 6 of 9 | 3 of 9 | 4 of 9 | 6 of 9 | 5 of 9 | 7 of 9 | 6 of 9 | 3 of 10 | 5 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 3.0% | 4.3% | 19.6% | -2.7% | -4.2% | -10.9% | -2.9% | -8.3% | -1.1% | 7.7% | ||
| 2025 | 2.1% | 8.3% | -3.9% | -0.3% | 1.4% | 0.4% | 6.0% | 4.6% | 0.7% | -0.7% | 6.0% | 3.9% |
| 2024 | 1.4% | 11.8% | -9.3% | -4.9% | 2.4% | 1.8% | 6.1% | 8.5% | 2.9% | 2.5% | 1.6% | 3.0% |
| 2023 | 4.7% | 2.9% | -3.8% | -0.1% | -1.1% | 15.2% | 14.1% | -13.1% | 2.0% | -19.5% | 21.3% | 5.8% |
| 2022 | -0.1% | -10.1% | -45.4% | 10.2% | 0.8% | -46.7% | -4.7% | 67.5% | -15.2% | -6.4% | 39.1% | 4.5% |
| 2021 | 5.0% | 0.8% | 2.6% | 10.5% | 1.5% | -0.2% | 1.9% | 2.5% | 0.0% | -0.4% | -0.7% | 0.4% |
| 2020 | 2.9% | -1.9% | -58.7% | 55.2% | -4.1% | 16.1% | 10.1% | 8.6% | -4.6% | 10.8% | 1.3% | 9.7% |
| 2019 | 6.2% | 4.0% | 3.5% | 5.3% | 2.9% | -4.5% | 4.2% | 0.6% | -0.8% | 5.8% | 0.7% | 0.4% |
| 2018 | -7.6% | -4.7% | -3.7% | -5.7% | 1.4% | 9.0% | 9.2% | -0.0% | -3.1% | -3.7% | -4.7% | -4.9% |
| 2017 | -0.3% | 2.4% | 1.6% | -0.8% |