Skip to main content
logo
CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
74.81
+0.51 (0.69%)
Nov 25, 2025, 4:00 PM EST - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202574.6574.9974.3274.8174.810.69%2,746,829
Nov 24, 202574.1674.5673.3874.3074.300.35%3,614,419
Nov 21, 202573.7474.2573.2674.0474.040.73%2,417,418
Nov 20, 202573.3974.0273.2373.5073.500.75%1,774,173
Nov 19, 202574.1574.1572.5872.9572.95-1.78%2,273,054
Nov 18, 202574.7375.0974.1974.2774.27-0.26%1,875,405
Nov 17, 202574.3774.5573.9674.4674.460.70%1,573,624
Nov 14, 202574.0274.2073.1573.9473.940.01%1,990,402
Nov 13, 202574.6274.9173.8273.9373.93-1.37%2,135,264
Nov 12, 202574.8675.0674.1674.9674.960.16%2,172,077
Nov 11, 202573.9474.8873.9474.8474.841.05%2,052,208
Nov 10, 202572.5574.2272.5574.0674.061.13%3,147,142
Nov 7, 202571.9573.2371.8773.2373.231.22%3,008,342
Nov 6, 202572.5273.1672.2672.3571.81-0.30%2,751,246
Nov 5, 202572.9673.2372.0972.5772.03-0.51%2,724,895
Nov 4, 202572.2072.9572.0072.9472.390.62%5,959,850
Nov 3, 202572.0472.9471.4572.4971.95-1.44%6,864,202
Oct 31, 202572.5773.9472.1673.5573.000.46%3,715,809
Oct 30, 202572.8674.0371.6573.2172.661.27%4,015,739
Oct 29, 202573.4973.6572.1472.2971.75-1.57%3,758,430
Oct 28, 202574.3774.5573.2673.4472.89-1.54%2,285,298
Oct 27, 202574.4774.8174.0474.5974.03-0.21%1,592,415
Oct 24, 202574.6375.1774.2874.7574.190.25%1,684,055
Oct 23, 202575.4475.5574.4774.5674.00-0.80%1,619,046
Oct 22, 202574.8175.6074.3875.1674.600.83%2,014,438
Oct 21, 202575.3775.3774.1974.5473.98-0.73%1,613,129
Oct 20, 202575.0875.3174.8075.0974.530.41%2,002,826
Oct 17, 202574.8874.9874.2074.7874.220.04%1,805,950
Oct 16, 202575.3576.1174.6774.7574.19-0.74%2,070,035
Oct 15, 202574.2875.4274.0775.3174.751.29%1,884,904
Oct 14, 202573.8474.9173.6074.3573.791.09%1,619,807
Oct 13, 202573.6774.1473.3273.5573.00-0.73%1,927,742
Oct 10, 202573.5474.6373.1974.0973.531.11%2,161,766
Oct 9, 202573.6373.8073.0173.2872.730.12%2,604,815
Oct 8, 202574.1274.2672.9973.1972.64-0.77%1,886,096
Oct 7, 202573.3174.5673.0573.7673.210.74%2,791,435
Oct 6, 202572.5073.2672.3573.2272.671.22%2,910,150
Oct 3, 202571.7872.9271.7272.3471.800.71%2,808,199
Oct 2, 202572.2072.2971.3771.8371.29-0.75%1,793,687
Oct 1, 202572.9673.4572.3372.3771.83-1.21%2,237,747
Sep 30, 202573.0073.4472.6273.2672.710.67%1,969,168
Sep 29, 202571.7172.9871.3872.7772.221.29%3,034,854
Sep 26, 202571.2771.9070.9871.8471.301.21%2,200,437
Sep 25, 202571.9472.2269.8270.9870.45-0.95%4,981,784
Sep 24, 202571.4672.0371.3471.6671.120.24%2,015,104
Sep 23, 202570.2471.6170.1671.4970.951.49%1,706,040
Sep 22, 202570.2770.7570.1770.4469.910.46%1,964,279
Sep 19, 202570.3470.5469.8270.1269.59-0.09%5,110,591
Sep 18, 202569.8170.6769.7670.1869.65-0.28%2,005,308
Sep 17, 202570.3271.1470.2670.3869.850.60%1,940,986