CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
72.23
-1.91 (-2.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202574.6174.6172.0772.1872.18-2.64%3,216,563
Apr 24, 202573.6475.5073.4674.1474.140.87%5,981,923
Apr 23, 202573.7273.8272.4673.5073.50-0.27%4,695,207
Apr 22, 202572.6473.8372.4773.7073.702.22%3,842,807
Apr 21, 202572.7473.0971.4772.1072.10-1.11%3,544,071
Apr 17, 202572.6273.9672.2772.9172.911.03%2,186,695
Apr 16, 202573.2973.4371.8672.1772.17-0.74%1,811,099
Apr 15, 202573.6773.9872.6872.7172.71-1.12%2,686,000
Apr 14, 202572.0073.7571.6073.5373.532.38%2,175,098
Apr 11, 202571.4772.2969.7071.8271.820.38%3,467,122
Apr 10, 202571.1372.2070.0271.5571.550.59%2,777,170
Apr 9, 202569.7571.9468.1571.1371.131.34%4,262,295
Apr 8, 202571.7972.4669.4570.1970.19-1.06%2,986,803
Apr 7, 202571.6672.9170.5070.9470.94-2.41%4,384,738
Apr 4, 202576.3876.3872.3972.6972.69-3.73%4,395,193
Apr 3, 202575.6776.4574.6775.5175.511.14%3,543,317
Apr 2, 202575.2075.4574.4774.6674.66-0.64%2,172,166
Apr 1, 202574.9075.3074.3175.1475.140.04%2,314,446
Mar 31, 202574.4775.5274.3575.1175.111.25%3,304,735
Mar 28, 202573.7874.7373.0274.1874.181.41%2,717,819
Mar 27, 202573.5473.7573.0373.1573.15-0.22%1,624,364
Mar 26, 202572.2173.5272.0573.3173.311.76%1,700,523
Mar 25, 202573.0073.3171.4972.0472.04-1.50%2,271,307
Mar 24, 202573.4574.1373.0973.1473.14-0.49%3,677,849
Mar 21, 202573.8574.3173.0273.5073.50-0.26%4,949,665
Mar 20, 202573.8673.9073.2073.6973.69-0.03%1,896,874
Mar 19, 202573.3173.9973.0573.7173.710.29%2,270,121
Mar 18, 202572.7873.6372.7073.5073.500.33%1,837,251
Mar 17, 202573.0073.8472.7173.2673.260.67%1,785,983
Mar 14, 202571.6172.8971.5172.7772.771.24%1,801,785
Mar 13, 202571.5172.0471.0671.8871.880.98%1,609,947
Mar 12, 202571.5072.0270.9471.1871.18-1.25%2,365,045
Mar 11, 202573.8074.2372.0572.0872.08-2.61%3,398,209
Mar 10, 202573.3774.8873.0074.0174.011.27%2,950,324
Mar 7, 202571.7173.4671.5073.0873.082.01%3,049,627
Mar 6, 202572.3272.4971.2871.6471.64-1.02%2,224,702
Mar 5, 202572.2773.0571.9572.3872.38-0.67%2,031,930
Mar 4, 202574.4475.0672.8272.8772.87-1.61%2,573,771
Mar 3, 202572.7174.1972.6874.0674.061.38%2,409,219
Feb 28, 202572.9273.3472.0473.0573.050.98%3,228,110
Feb 27, 202572.5773.3572.2672.3472.34-1.17%2,635,494
Feb 26, 202572.6573.3672.5773.2073.200.16%2,869,069
Feb 25, 202572.3673.3772.0173.0873.081.33%2,722,229
Feb 24, 202571.4672.4871.1672.1272.120.88%2,043,335
Feb 21, 202570.5771.9470.5771.4971.491.12%2,150,651
Feb 20, 202570.5071.0070.0770.7070.700.78%2,145,260
Feb 19, 202569.5470.2469.4670.1570.150.88%1,378,925
Feb 18, 202568.9669.8968.9169.5469.541.06%2,278,905
Feb 14, 202569.5769.7868.7468.8168.81-1.45%2,237,111
Feb 13, 202569.7670.0369.4169.8269.270.39%1,864,689