CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	69.63	70.47	69.52	70.38	70.38	1.31%	2,244,538
Jan 5, 2026	70.17	70.20	68.64	69.47	69.47	-1.35%	2,794,178
Jan 2, 2026	69.91	70.91	69.46	70.42	70.42	0.70%	3,128,129
Dec 31, 2025	70.37	70.48	69.90	69.93	69.93	-0.70%	1,057,227
Dec 30, 2025	70.26	70.70	70.08	70.42	70.42	0.41%	996,415
Dec 29, 2025	70.15	70.58	70.08	70.13	70.13	0.24%	2,009,689
Dec 26, 2025	70.00	70.19	69.72	69.96	69.96	-0.21%	1,237,396
Dec 24, 2025	70.10	70.22	69.79	70.11	70.11	0.13%	719,434
Dec 23, 2025	69.70	70.26	69.53	70.02	70.02	0.36%	2,382,176
Dec 22, 2025	69.01	69.86	68.82	69.77	69.77	0.87%	2,055,132
Dec 19, 2025	70.55	70.69	69.15	69.17	69.17	-2.04%	4,596,187
Dec 18, 2025	70.41	70.78	70.25	70.61	70.61	0.50%	2,752,687
Dec 17, 2025	69.89	70.39	69.82	70.26	70.26	0.50%	2,631,847
Dec 16, 2025	71.08	71.13	69.88	69.91	69.91	-1.20%	2,419,542
Dec 15, 2025	70.26	70.81	69.91	70.76	70.76	1.32%	1,982,412
Dec 12, 2025	69.75	70.39	69.59	69.84	69.84	0.14%	2,347,227
Dec 11, 2025	69.96	70.65	69.33	69.74	69.74	-0.39%	2,724,691
Dec 10, 2025	70.43	70.65	69.97	70.01	70.01	-0.60%	1,832,254
Dec 9, 2025	70.78	71.29	70.29	70.43	70.43	-0.13%	1,511,218
Dec 8, 2025	71.14	71.31	70.31	70.52	70.52	-0.80%	1,682,935
Dec 5, 2025	71.57	71.87	71.04	71.09	71.09	-0.85%	1,882,753
Dec 4, 2025	71.91	72.46	71.01	71.70	71.70	-0.68%	1,904,058
Dec 3, 2025	72.90	73.00	71.68	72.19	72.19	-0.62%	1,818,873
Dec 2, 2025	73.40	73.49	72.50	72.64	72.64	-0.71%	1,635,588
Dec 1, 2025	75.03	75.35	73.13	73.16	73.16	-3.02%	2,723,811
Nov 28, 2025	75.13	75.53	75.13	75.44	75.44	0.23%	840,840
Nov 26, 2025	74.96	75.31	74.72	75.27	75.27	0.61%	1,726,689
Nov 25, 2025	74.65	74.99	74.32	74.81	74.81	0.69%	2,753,009
Nov 24, 2025	74.16	74.56	73.38	74.30	74.30	0.35%	3,652,881
Nov 21, 2025	73.74	74.25	73.26	74.04	74.04	0.73%	2,421,746
Nov 20, 2025	73.39	74.02	73.23	73.50	73.50	0.75%	1,774,173
Nov 19, 2025	74.15	74.15	72.58	72.95	72.95	-1.78%	2,273,054
Nov 18, 2025	74.73	75.09	74.19	74.27	74.27	-0.26%	1,875,405
Nov 17, 2025	74.37	74.55	73.96	74.46	74.46	0.70%	1,573,624
Nov 14, 2025	74.02	74.20	73.15	73.94	73.94	0.01%	1,990,402
Nov 13, 2025	74.62	74.91	73.82	73.93	73.93	-1.37%	2,135,264
Nov 12, 2025	74.86	75.06	74.16	74.96	74.96	0.16%	2,172,077
Nov 11, 2025	73.94	74.88	73.94	74.84	74.84	1.05%	2,052,208
Nov 10, 2025	72.55	74.22	72.55	74.06	74.06	1.13%	3,147,142
Nov 7, 2025	71.95	73.23	71.87	73.23	73.23	1.22%	3,008,342
Nov 6, 2025	72.52	73.16	72.26	72.35	71.81	-0.30%	2,751,246
Nov 5, 2025	72.96	73.23	72.09	72.57	72.03	-0.51%	2,724,895
Nov 4, 2025	72.20	72.95	72.00	72.94	72.39	0.62%	5,959,850
Nov 3, 2025	72.04	72.94	71.45	72.49	71.95	-1.44%	6,864,202
Oct 31, 2025	72.57	73.94	72.16	73.55	73.00	0.46%	3,715,809
Oct 30, 2025	72.86	74.03	71.65	73.21	72.66	1.27%	4,015,739
Oct 29, 2025	73.49	73.65	72.14	72.29	71.75	-1.57%	3,758,430
Oct 28, 2025	74.37	74.55	73.26	73.44	72.89	-1.54%	2,285,298
Oct 27, 2025	74.47	74.81	74.04	74.59	74.03	-0.21%	1,592,415
Oct 24, 2025	74.63	75.17	74.28	74.75	74.19	0.25%	1,684,055