CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	76.44	76.46	75.20	75.86	75.86	0.01%	4,212,927
Feb 19, 2026	75.60	76.49	75.28	75.85	75.85	0.99%	4,434,180
Feb 18, 2026	76.28	76.43	74.99	75.11	75.11	-1.22%	3,295,471
Feb 17, 2026	76.58	77.28	75.93	76.04	76.04	-0.91%	3,005,584
Feb 13, 2026	74.66	76.78	74.53	76.74	76.17	2.69%	4,166,471
Feb 12, 2026	74.79	75.61	74.48	74.73	74.17	0.28%	4,716,848
Feb 11, 2026	73.75	74.57	73.34	74.52	73.97	1.04%	3,089,716
Feb 10, 2026	73.00	74.26	72.56	73.75	73.20	1.28%	2,816,519
Feb 9, 2026	72.44	72.95	71.70	72.82	72.28	-0.03%	2,810,976
Feb 6, 2026	73.52	73.88	72.13	72.84	72.30	-0.03%	3,471,846
Feb 5, 2026	72.57	74.17	71.52	72.86	72.32	1.76%	5,310,305
Feb 4, 2026	72.00	72.75	71.39	71.60	71.07	-0.28%	3,600,926
Feb 3, 2026	70.55	71.98	70.55	71.80	71.27	1.77%	2,565,686
Feb 2, 2026	71.98	71.98	70.29	70.55	70.03	-1.31%	3,057,082
Jan 30, 2026	70.82	71.52	70.28	71.49	70.96	0.83%	3,931,092
Jan 29, 2026	71.96	72.70	70.31	70.90	70.37	-1.25%	6,988,089
Jan 28, 2026	72.02	72.49	71.61	71.80	71.27	-0.33%	2,599,274
Jan 27, 2026	71.50	72.12	71.27	72.04	71.50	0.71%	2,325,968
Jan 26, 2026	71.23	71.78	70.87	71.53	71.00	1.17%	2,352,118
Jan 23, 2026	70.89	71.05	70.03	70.70	70.17	-0.38%	3,946,573
Jan 22, 2026	71.55	71.94	70.82	70.97	70.44	-1.00%	2,286,452
Jan 21, 2026	71.82	72.12	71.34	71.69	71.16	0.48%	2,785,565
Jan 20, 2026	71.38	71.71	70.77	71.35	70.82	-0.46%	2,701,301
Jan 16, 2026	70.92	71.87	70.78	71.68	71.15	0.56%	3,184,850
Jan 15, 2026	71.10	71.40	70.70	71.28	70.75	0.51%	2,697,641
Jan 14, 2026	70.67	71.28	70.28	70.92	70.39	0.51%	3,498,043
Jan 13, 2026	69.66	70.61	69.43	70.56	70.04	1.02%	2,781,099
Jan 12, 2026	70.12	70.58	69.60	69.85	69.33	-0.20%	2,670,206
Jan 9, 2026	69.79	70.56	69.74	69.99	69.47	0.20%	3,028,061
Jan 8, 2026	69.58	70.62	69.58	69.85	69.33	0.42%	3,097,932
Jan 7, 2026	70.94	70.99	69.34	69.56	69.04	-1.17%	1,869,524
Jan 6, 2026	69.63	70.47	69.52	70.38	69.86	1.31%	2,244,608
Jan 5, 2026	70.17	70.20	68.64	69.47	68.95	-1.35%	2,794,188
Jan 2, 2026	69.91	70.91	69.46	70.42	69.90	0.70%	3,128,195
Dec 31, 2025	70.37	70.48	69.90	69.93	69.41	-0.70%	1,064,198
Dec 30, 2025	70.26	70.70	70.08	70.42	69.90	0.41%	1,027,371
Dec 29, 2025	70.15	70.58	70.08	70.13	69.61	0.24%	2,223,646
Dec 26, 2025	70.00	70.19	69.72	69.96	69.44	-0.21%	1,244,641
Dec 24, 2025	70.10	70.22	69.79	70.11	69.59	0.13%	719,452
Dec 23, 2025	69.70	70.26	69.53	70.02	69.50	0.36%	2,399,744
Dec 22, 2025	69.01	69.86	68.82	69.77	69.25	0.87%	2,055,132
Dec 19, 2025	70.55	70.69	69.15	69.17	68.66	-2.04%	4,796,614
Dec 18, 2025	70.41	70.78	70.25	70.61	70.09	0.50%	2,752,687
Dec 17, 2025	69.89	70.39	69.82	70.26	69.74	0.50%	2,631,847
Dec 16, 2025	71.08	71.13	69.88	69.91	69.39	-1.20%	2,419,542
Dec 15, 2025	70.26	70.81	69.91	70.76	70.23	1.32%	1,982,412
Dec 12, 2025	69.75	70.39	69.59	69.84	69.32	0.14%	2,347,227
Dec 11, 2025	69.96	70.65	69.33	69.74	69.22	-0.39%	2,724,691
Dec 10, 2025	70.43	70.65	69.97	70.01	69.49	-0.60%	1,832,254
Dec 9, 2025	70.78	71.29	70.29	70.43	69.91	-0.13%	1,511,218