CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	74.12	74.26	72.99	73.19	73.19	-0.77%	1,886,096
Oct 7, 2025	73.31	74.56	73.05	73.76	73.76	0.74%	2,791,435
Oct 6, 2025	72.50	73.26	72.35	73.22	73.22	1.22%	2,910,150
Oct 3, 2025	71.78	72.92	71.72	72.34	72.34	0.71%	2,808,199
Oct 2, 2025	72.20	72.29	71.37	71.83	71.83	-0.75%	1,793,687
Oct 1, 2025	72.96	73.45	72.33	72.37	72.37	-1.21%	2,237,747
Sep 30, 2025	73.00	73.44	72.62	73.26	73.26	0.67%	1,969,168
Sep 29, 2025	71.71	72.98	71.38	72.77	72.77	1.29%	3,034,854
Sep 26, 2025	71.27	71.90	70.98	71.84	71.84	1.21%	2,200,437
Sep 25, 2025	71.94	72.22	69.82	70.98	70.98	-0.95%	4,981,784
Sep 24, 2025	71.46	72.03	71.34	71.66	71.66	0.24%	2,015,104
Sep 23, 2025	70.24	71.61	70.16	71.49	71.49	1.49%	1,706,040
Sep 22, 2025	70.27	70.75	70.17	70.44	70.44	0.46%	1,964,279
Sep 19, 2025	70.34	70.54	69.82	70.12	70.12	-0.09%	5,110,591
Sep 18, 2025	69.81	70.67	69.76	70.18	70.18	-0.28%	2,005,308
Sep 17, 2025	70.32	71.14	70.26	70.38	70.38	0.60%	1,940,986
Sep 16, 2025	71.17	71.44	69.92	69.96	69.96	-2.26%	2,012,168
Sep 15, 2025	71.58	72.00	71.56	71.58	71.58	-0.14%	2,803,056
Sep 12, 2025	71.43	71.90	71.17	71.68	71.68	0.01%	1,911,125
Sep 11, 2025	71.30	71.77	70.93	71.67	71.67	0.63%	1,618,803
Sep 10, 2025	70.88	71.34	70.53	71.22	71.22	0.44%	1,798,568
Sep 9, 2025	70.45	71.17	70.40	70.91	70.91	0.31%	1,479,559
Sep 8, 2025	71.29	71.38	70.52	70.69	70.69	-1.20%	1,705,493
Sep 5, 2025	71.72	71.89	71.13	71.55	71.55	0.01%	1,540,839
Sep 4, 2025	71.94	72.24	71.23	71.54	71.54	0.03%	1,559,978
Sep 3, 2025	71.00	71.73	71.00	71.52	71.52	0.51%	1,935,896
Sep 2, 2025	71.38	71.76	70.80	71.16	71.16	-0.57%	1,886,484
Aug 29, 2025	71.22	71.90	71.12	71.57	71.57	0.51%	1,487,179
Aug 28, 2025	72.02	72.42	71.10	71.21	71.21	-1.38%	1,519,446
Aug 27, 2025	72.14	72.51	71.91	72.21	72.21	0.17%	1,516,043
Aug 26, 2025	72.26	72.78	71.92	72.09	72.09	-0.18%	2,494,456
Aug 25, 2025	72.90	73.12	72.10	72.22	72.22	-1.23%	1,461,801
Aug 22, 2025	73.00	73.65	72.81	73.12	73.12	0.47%	1,807,168
Aug 21, 2025	72.83	73.29	72.58	72.78	72.78	-0.32%	3,325,728
Aug 20, 2025	73.38	74.14	72.95	73.01	73.01	-0.03%	2,144,388
Aug 19, 2025	72.11	73.07	72.06	73.03	73.03	1.39%	2,838,008
Aug 18, 2025	72.41	72.92	72.03	72.03	72.03	-0.37%	2,067,343
Aug 15, 2025	72.52	72.55	71.99	72.30	72.30	-0.40%	2,491,515
Aug 14, 2025	73.21	73.39	72.32	72.59	72.59	-1.18%	2,263,290
Aug 13, 2025	72.87	73.47	72.63	73.46	73.46	0.89%	1,799,873
Aug 12, 2025	73.02	73.09	72.33	72.81	72.81	-0.15%	2,583,507
Aug 11, 2025	73.60	73.63	72.44	72.92	72.92	-0.76%	2,404,304
Aug 8, 2025	74.38	74.62	73.23	73.48	73.48	-1.41%	2,571,411
Aug 7, 2025	74.03	74.89	73.74	74.53	73.98	0.57%	3,072,158
Aug 6, 2025	74.26	74.76	73.87	74.11	73.57	-0.07%	1,853,423
Aug 5, 2025	74.84	74.93	73.94	74.16	73.62	-0.68%	2,046,314
Aug 4, 2025	74.32	74.94	74.19	74.67	74.12	0.80%	2,467,324
Aug 1, 2025	74.15	74.40	73.55	74.08	73.54	0.38%	2,926,292
Jul 31, 2025	72.15	73.85	72.15	73.80	73.26	2.26%	3,890,065
Jul 30, 2025	72.36	72.91	71.94	72.17	71.64	-0.14%	2,505,763