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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 74.61 | 74.61 | 72.07 | 72.18 | 72.18 | -2.64% | 3,216,563 |
Apr 24, 2025 | 73.64 | 75.50 | 73.46 | 74.14 | 74.14 | 0.87% | 5,981,923 |
Apr 23, 2025 | 73.72 | 73.82 | 72.46 | 73.50 | 73.50 | -0.27% | 4,695,207 |
Apr 22, 2025 | 72.64 | 73.83 | 72.47 | 73.70 | 73.70 | 2.22% | 3,842,807 |
Apr 21, 2025 | 72.74 | 73.09 | 71.47 | 72.10 | 72.10 | -1.11% | 3,544,071 |
Apr 17, 2025 | 72.62 | 73.96 | 72.27 | 72.91 | 72.91 | 1.03% | 2,186,695 |
Apr 16, 2025 | 73.29 | 73.43 | 71.86 | 72.17 | 72.17 | -0.74% | 1,811,099 |
Apr 15, 2025 | 73.67 | 73.98 | 72.68 | 72.71 | 72.71 | -1.12% | 2,686,000 |
Apr 14, 2025 | 72.00 | 73.75 | 71.60 | 73.53 | 73.53 | 2.38% | 2,175,098 |
Apr 11, 2025 | 71.47 | 72.29 | 69.70 | 71.82 | 71.82 | 0.38% | 3,467,122 |
Apr 10, 2025 | 71.13 | 72.20 | 70.02 | 71.55 | 71.55 | 0.59% | 2,777,170 |
Apr 9, 2025 | 69.75 | 71.94 | 68.15 | 71.13 | 71.13 | 1.34% | 4,262,295 |
Apr 8, 2025 | 71.79 | 72.46 | 69.45 | 70.19 | 70.19 | -1.06% | 2,986,803 |
Apr 7, 2025 | 71.66 | 72.91 | 70.50 | 70.94 | 70.94 | -2.41% | 4,384,738 |
Apr 4, 2025 | 76.38 | 76.38 | 72.39 | 72.69 | 72.69 | -3.73% | 4,395,193 |
Apr 3, 2025 | 75.67 | 76.45 | 74.67 | 75.51 | 75.51 | 1.14% | 3,543,317 |
Apr 2, 2025 | 75.20 | 75.45 | 74.47 | 74.66 | 74.66 | -0.64% | 2,172,166 |
Apr 1, 2025 | 74.90 | 75.30 | 74.31 | 75.14 | 75.14 | 0.04% | 2,314,446 |
Mar 31, 2025 | 74.47 | 75.52 | 74.35 | 75.11 | 75.11 | 1.25% | 3,304,735 |
Mar 28, 2025 | 73.78 | 74.73 | 73.02 | 74.18 | 74.18 | 1.41% | 2,717,819 |
Mar 27, 2025 | 73.54 | 73.75 | 73.03 | 73.15 | 73.15 | -0.22% | 1,624,364 |
Mar 26, 2025 | 72.21 | 73.52 | 72.05 | 73.31 | 73.31 | 1.76% | 1,700,523 |
Mar 25, 2025 | 73.00 | 73.31 | 71.49 | 72.04 | 72.04 | -1.50% | 2,271,307 |
Mar 24, 2025 | 73.45 | 74.13 | 73.09 | 73.14 | 73.14 | -0.49% | 3,677,849 |
Mar 21, 2025 | 73.85 | 74.31 | 73.02 | 73.50 | 73.50 | -0.26% | 4,949,665 |
Mar 20, 2025 | 73.86 | 73.90 | 73.20 | 73.69 | 73.69 | -0.03% | 1,896,874 |
Mar 19, 2025 | 73.31 | 73.99 | 73.05 | 73.71 | 73.71 | 0.29% | 2,270,121 |
Mar 18, 2025 | 72.78 | 73.63 | 72.70 | 73.50 | 73.50 | 0.33% | 1,837,251 |
Mar 17, 2025 | 73.00 | 73.84 | 72.71 | 73.26 | 73.26 | 0.67% | 1,785,983 |
Mar 14, 2025 | 71.61 | 72.89 | 71.51 | 72.77 | 72.77 | 1.24% | 1,801,785 |
Mar 13, 2025 | 71.51 | 72.04 | 71.06 | 71.88 | 71.88 | 0.98% | 1,609,947 |
Mar 12, 2025 | 71.50 | 72.02 | 70.94 | 71.18 | 71.18 | -1.25% | 2,365,045 |
Mar 11, 2025 | 73.80 | 74.23 | 72.05 | 72.08 | 72.08 | -2.61% | 3,398,209 |
Mar 10, 2025 | 73.37 | 74.88 | 73.00 | 74.01 | 74.01 | 1.27% | 2,950,324 |
Mar 7, 2025 | 71.71 | 73.46 | 71.50 | 73.08 | 73.08 | 2.01% | 3,049,627 |
Mar 6, 2025 | 72.32 | 72.49 | 71.28 | 71.64 | 71.64 | -1.02% | 2,224,702 |
Mar 5, 2025 | 72.27 | 73.05 | 71.95 | 72.38 | 72.38 | -0.67% | 2,031,930 |
Mar 4, 2025 | 74.44 | 75.06 | 72.82 | 72.87 | 72.87 | -1.61% | 2,573,771 |
Mar 3, 2025 | 72.71 | 74.19 | 72.68 | 74.06 | 74.06 | 1.38% | 2,409,219 |
Feb 28, 2025 | 72.92 | 73.34 | 72.04 | 73.05 | 73.05 | 0.98% | 3,228,110 |
Feb 27, 2025 | 72.57 | 73.35 | 72.26 | 72.34 | 72.34 | -1.17% | 2,635,494 |
Feb 26, 2025 | 72.65 | 73.36 | 72.57 | 73.20 | 73.20 | 0.16% | 2,869,069 |
Feb 25, 2025 | 72.36 | 73.37 | 72.01 | 73.08 | 73.08 | 1.33% | 2,722,229 |
Feb 24, 2025 | 71.46 | 72.48 | 71.16 | 72.12 | 72.12 | 0.88% | 2,043,335 |
Feb 21, 2025 | 70.57 | 71.94 | 70.57 | 71.49 | 71.49 | 1.12% | 2,150,651 |
Feb 20, 2025 | 70.50 | 71.00 | 70.07 | 70.70 | 70.70 | 0.78% | 2,145,260 |
Feb 19, 2025 | 69.54 | 70.24 | 69.46 | 70.15 | 70.15 | 0.88% | 1,378,925 |
Feb 18, 2025 | 68.96 | 69.89 | 68.91 | 69.54 | 69.54 | 1.06% | 2,278,905 |
Feb 14, 2025 | 69.57 | 69.78 | 68.74 | 68.81 | 68.81 | -1.45% | 2,237,111 |
Feb 13, 2025 | 69.76 | 70.03 | 69.41 | 69.82 | 69.27 | 0.39% | 1,864,689 |