CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
72.29
-1.15 (-1.57%)
At close: Oct 29, 2025, 4:00 PM EDT
72.29
0.00 (0.00%)
After-hours: Oct 29, 2025, 7:00 PM EDT

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202573.4973.6572.1472.2972.29-1.57%3,382,035
Oct 28, 202574.3774.5573.2673.4473.44-1.54%2,285,298
Oct 27, 202574.4774.8174.0474.5974.59-0.21%1,592,415
Oct 24, 202574.6375.1774.2874.7574.750.25%1,684,055
Oct 23, 202575.4475.5574.4774.5674.56-0.80%1,619,046
Oct 22, 202574.8175.6074.3875.1675.160.83%2,014,438
Oct 21, 202575.3775.3774.1974.5474.54-0.73%1,613,129
Oct 20, 202575.0875.3174.8075.0975.090.41%2,002,826
Oct 17, 202574.8874.9874.2074.7874.780.04%1,805,950
Oct 16, 202575.3576.1174.6774.7574.75-0.74%2,070,035
Oct 15, 202574.2875.4274.0775.3175.311.29%1,884,904
Oct 14, 202573.8474.9173.6074.3574.351.09%1,619,807
Oct 13, 202573.6774.1473.3273.5573.55-0.73%1,927,742
Oct 10, 202573.5474.6373.1974.0974.091.11%2,161,766
Oct 9, 202573.6373.8073.0173.2873.280.12%2,604,815
Oct 8, 202574.1274.2672.9973.1973.19-0.77%1,886,096
Oct 7, 202573.3174.5673.0573.7673.760.74%2,791,435
Oct 6, 202572.5073.2672.3573.2273.221.22%2,910,150
Oct 3, 202571.7872.9271.7272.3472.340.71%2,808,199
Oct 2, 202572.2072.2971.3771.8371.83-0.75%1,793,687
Oct 1, 202572.9673.4572.3372.3772.37-1.21%2,237,747
Sep 30, 202573.0073.4472.6273.2673.260.67%1,969,168
Sep 29, 202571.7172.9871.3872.7772.771.29%3,034,854
Sep 26, 202571.2771.9070.9871.8471.841.21%2,200,437
Sep 25, 202571.9472.2269.8270.9870.98-0.95%4,981,784
Sep 24, 202571.4672.0371.3471.6671.660.24%2,015,104
Sep 23, 202570.2471.6170.1671.4971.491.49%1,706,040
Sep 22, 202570.2770.7570.1770.4470.440.46%1,964,279
Sep 19, 202570.3470.5469.8270.1270.12-0.09%5,110,591
Sep 18, 202569.8170.6769.7670.1870.18-0.28%2,005,308
Sep 17, 202570.3271.1470.2670.3870.380.60%1,940,986
Sep 16, 202571.1771.4469.9269.9669.96-2.26%2,012,168
Sep 15, 202571.5872.0071.5671.5871.58-0.14%2,803,056
Sep 12, 202571.4371.9071.1771.6871.680.01%1,911,125
Sep 11, 202571.3071.7770.9371.6771.670.63%1,618,803
Sep 10, 202570.8871.3470.5371.2271.220.44%1,798,568
Sep 9, 202570.4571.1770.4070.9170.910.31%1,479,559
Sep 8, 202571.2971.3870.5270.6970.69-1.20%1,705,493
Sep 5, 202571.7271.8971.1371.5571.550.01%1,540,839
Sep 4, 202571.9472.2471.2371.5471.540.03%1,559,978
Sep 3, 202571.0071.7371.0071.5271.520.51%1,935,896
Sep 2, 202571.3871.7670.8071.1671.16-0.57%1,886,484
Aug 29, 202571.2271.9071.1271.5771.570.51%1,487,179
Aug 28, 202572.0272.4271.1071.2171.21-1.38%1,519,446
Aug 27, 202572.1472.5171.9172.2172.210.17%1,516,043
Aug 26, 202572.2672.7871.9272.0972.09-0.18%2,494,456
Aug 25, 202572.9073.1272.1072.2272.22-1.23%1,461,801
Aug 22, 202573.0073.6572.8173.1273.120.47%1,807,168
Aug 21, 202572.8373.2972.5872.7872.78-0.32%3,325,728
Aug 20, 202573.3874.1472.9573.0173.01-0.03%2,144,388