CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	69.49	70.11	69.20	70.00	70.00	0.95%	4,439,434
Jun 5, 2025	69.76	69.95	68.94	69.34	69.34	-0.55%	2,387,021
Jun 4, 2025	70.95	70.95	69.66	69.72	69.72	-1.69%	3,966,429
Jun 3, 2025	70.22	71.05	69.50	70.92	70.92	1.00%	3,788,793
Jun 2, 2025	69.81	70.25	69.39	70.22	70.22	-0.01%	2,784,760
May 30, 2025	69.51	70.37	69.14	70.23	70.23	0.98%	3,560,639
May 29, 2025	68.61	69.57	68.37	69.55	69.55	1.15%	1,770,763
May 28, 2025	69.56	69.83	68.56	68.76	68.76	-1.50%	1,781,099
May 27, 2025	69.86	70.21	69.51	69.81	69.81	0.23%	1,933,341
May 23, 2025	69.92	70.21	68.70	69.65	69.65	0.42%	1,948,084
May 22, 2025	70.52	70.59	68.99	69.36	69.36	-1.98%	2,191,018
May 21, 2025	71.87	72.11	70.64	70.76	70.76	-1.69%	1,531,639
May 20, 2025	71.75	72.39	71.50	71.98	71.98	0.01%	1,236,851
May 19, 2025	71.23	72.03	70.99	71.97	71.97	0.70%	1,710,090
May 16, 2025	70.86	71.58	70.74	71.47	71.47	0.80%	2,410,565
May 15, 2025	69.45	71.09	69.11	70.90	70.90	3.07%	3,233,465
May 14, 2025	69.13	69.41	67.71	68.79	68.79	-0.65%	2,629,076
May 13, 2025	69.97	70.35	68.90	69.24	69.24	-1.20%	3,115,648
May 12, 2025	71.22	71.55	69.79	70.08	70.08	-3.04%	2,471,991
May 9, 2025	72.32	72.35	71.25	72.28	72.28	-0.44%	2,475,722
May 8, 2025	73.65	73.95	72.45	72.60	72.06	-1.83%	1,961,765
May 7, 2025	73.28	74.41	73.21	73.95	73.40	0.79%	2,798,563
May 6, 2025	72.92	74.18	72.70	73.37	72.82	0.45%	2,958,277
May 5, 2025	72.65	73.29	72.25	73.04	72.50	0.18%	1,871,119
May 2, 2025	73.24	73.53	72.31	72.91	72.37	-0.08%	1,771,940
May 1, 2025	73.50	73.99	72.85	72.97	72.43	-0.92%	2,643,290
Apr 30, 2025	74.04	74.20	72.42	73.65	73.10	0.03%	3,799,541
Apr 29, 2025	72.35	73.79	72.06	73.63	73.08	1.54%	4,362,467
Apr 28, 2025	72.24	72.67	71.81	72.51	71.97	0.46%	2,647,701
Apr 25, 2025	74.61	74.61	72.07	72.18	71.64	-2.64%	3,216,563
Apr 24, 2025	73.64	75.50	73.46	74.14	73.59	0.87%	5,981,923
Apr 23, 2025	73.72	73.82	72.46	73.50	72.95	-0.27%	4,695,207
Apr 22, 2025	72.64	73.83	72.47	73.70	73.15	2.22%	3,842,807
Apr 21, 2025	72.74	73.09	71.47	72.10	71.56	-1.11%	3,544,071
Apr 17, 2025	72.62	73.96	72.27	72.91	72.37	1.03%	2,186,695
Apr 16, 2025	73.29	73.43	71.86	72.17	71.63	-0.74%	1,811,099
Apr 15, 2025	73.67	73.98	72.68	72.71	72.17	-1.12%	2,686,000
Apr 14, 2025	72.00	73.75	71.60	73.53	72.98	2.38%	2,175,098
Apr 11, 2025	71.47	72.29	69.70	71.82	71.29	0.38%	3,467,122
Apr 10, 2025	71.13	72.20	70.02	71.55	71.02	0.59%	2,777,170
Apr 9, 2025	69.75	71.94	68.15	71.13	70.60	1.34%	4,262,295
Apr 8, 2025	71.79	72.46	69.45	70.19	69.67	-1.06%	2,986,803
Apr 7, 2025	71.66	72.91	70.50	70.94	70.41	-2.41%	4,384,738
Apr 4, 2025	76.38	76.38	72.39	72.69	72.15	-3.73%	4,395,193
Apr 3, 2025	75.67	76.45	74.67	75.51	74.95	1.14%	3,543,317
Apr 2, 2025	75.20	75.45	74.47	74.66	74.10	-0.64%	2,172,166
Apr 1, 2025	74.90	75.30	74.31	75.14	74.58	0.04%	2,314,446
Mar 31, 2025	74.47	75.52	74.35	75.11	74.55	1.25%	3,304,735
Mar 28, 2025	73.78	74.73	73.02	74.18	73.63	1.41%	2,717,819
Mar 27, 2025	73.54	73.75	73.03	73.15	72.61	-0.22%	1,624,364