CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	74.87	74.87	74.87	74.87	-	1.16%	3
Feb 11, 2026	74.03	74.20	73.75	74.01	74.01	-0.11%	3
Feb 10, 2026	73.05	74.09	72.93	74.09	74.09	2.65%	29
Feb 9, 2026	72.84	73.08	71.97	72.18	72.18	-0.65%	38
Feb 6, 2026	72.21	73.90	72.21	72.65	72.65	-0.99%	117
Feb 5, 2026	73.28	74.15	71.73	73.38	73.38	1.55%	67
Feb 4, 2026	71.87	72.67	71.87	72.26	72.26	0.99%	1,124
Feb 3, 2026	70.20	71.56	70.20	71.56	71.56	1.42%	34
Feb 2, 2026	71.00	72.00	70.55	70.55	70.55	-0.84%	17
Jan 30, 2026	71.26	71.26	70.00	71.15	71.15	0.83%	130
Jan 29, 2026	72.51	72.67	70.56	70.56	70.56	-2.32%	830
Jan 28, 2026	72.54	72.54	72.02	72.24	72.24	0.42%	352
Jan 27, 2026	71.40	72.53	71.34	71.94	71.94	0.91%	14
Jan 26, 2026	70.45	71.74	70.45	71.29	71.29	1.48%	14
Jan 23, 2026	70.00	71.30	70.00	70.25	70.25	-1.78%	83
Jan 22, 2026	72.39	72.39	70.98	71.53	71.53	-0.44%	42
Jan 21, 2026	71.35	72.14	71.35	71.84	71.84	0.76%	10
Jan 20, 2026	71.15	71.98	70.84	71.30	71.30	-0.45%	122
Jan 16, 2026	71.71	71.72	70.79	71.63	71.63	0.85%	1,091
Jan 15, 2026	72.09	72.09	71.02	71.02	71.02	0.13%	4
Jan 14, 2026	70.62	71.22	70.62	70.93	70.93	0.82%	299
Jan 13, 2026	69.23	70.37	69.23	70.35	70.35	-0.01%	635
Jan 12, 2026	69.38	70.50	69.38	70.36	70.36	0.87%	319
Jan 9, 2026	70.22	70.28	69.76	69.76	69.76	-1.04%	18
Jan 8, 2026	69.50	70.53	68.72	70.49	70.49	1.39%	8
Jan 7, 2026	70.08	71.01	69.53	69.53	69.53	-0.72%	1,254
Jan 6, 2026	70.02	70.28	68.99	70.03	70.03	1.61%	5
Jan 5, 2026	70.00	70.04	68.72	68.92	68.92	-2.54%	57
Jan 2, 2026	69.94	70.78	69.50	70.72	70.72	0.82%	137
Dec 31, 2025	70.78	70.84	70.10	70.14	70.14	-0.43%	1
Dec 30, 2025	69.63	70.44	69.63	70.44	70.44	-0.01%	9
Dec 29, 2025	70.77	70.77	69.54	70.45	70.45	0.53%	39
Dec 24, 2025	69.89	70.08	69.88	70.08	70.08	0.10%	40
Dec 23, 2025	70.78	70.78	69.80	70.01	70.01	0.87%	9,283
Dec 22, 2025	69.00	69.56	68.99	69.41	69.41	-0.92%	194
Dec 19, 2025	69.55	70.82	69.55	70.05	70.05	-0.67%	365
Dec 18, 2025	70.26	70.52	69.64	70.52	70.52	0.77%	5
Dec 17, 2025	69.03	70.11	69.03	69.98	69.98	-0.23%	87
Dec 16, 2025	71.33	71.33	70.14	70.14	70.14	-0.13%	104
Dec 15, 2025	70.30	70.50	69.96	70.23	70.23	0.59%	448
Dec 12, 2025	69.40	70.11	69.40	69.82	69.82	0.16%	71
Dec 11, 2025	70.34	70.58	69.53	69.71	69.71	-0.67%	339
Dec 10, 2025	71.09	71.09	69.87	70.18	70.18	-0.92%	9
Dec 9, 2025	71.50	71.50	70.76	70.83	70.83	-0.13%	11,792
Dec 8, 2025	71.06	71.06	70.53	70.92	70.92	-0.73%	4
Dec 5, 2025	71.54	72.23	71.17	71.44	71.44	-0.37%	21
Dec 4, 2025	72.38	72.38	71.71	71.71	71.71	-0.52%	501
Dec 3, 2025	73.35	73.35	72.07	72.08	72.08	-0.74%	382
Dec 2, 2025	73.16	73.19	72.60	72.62	72.62	-1.93%	8,060
Dec 1, 2025	75.45	75.45	74.02	74.05	74.05	-1.68%	17,442