CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	68.40	68.94	68.28	68.74	-	0.47%	718,771
Aug 24, 2026	68.62	68.72	67.90	68.42	68.42	0.22%	3,422,874
Aug 21, 2026	70.09	70.09	68.25	68.27	68.27	-2.23%	3,702,642
Aug 20, 2026	70.36	70.95	69.76	69.83	69.83	-1.10%	3,420,741
Aug 19, 2026	71.58	71.64	70.49	70.61	70.61	-0.63%	2,620,496
Aug 18, 2026	72.28	72.44	70.99	71.06	71.06	-0.48%	4,651,117
Aug 17, 2026	71.00	71.59	70.72	71.40	71.40	0.41%	4,305,034
Aug 14, 2026	70.41	71.39	70.36	71.11	71.11	0.85%	2,235,570
Aug 13, 2026	70.22	70.74	70.05	70.51	70.51	0.70%	3,785,077
Aug 12, 2026	69.65	70.17	69.59	70.02	70.02	0.57%	5,278,605
Aug 11, 2026	69.06	69.79	68.74	69.62	69.62	0.81%	4,455,557
Aug 10, 2026	70.48	70.67	68.93	69.06	69.06	-2.77%	3,830,108
Aug 7, 2026	70.36	71.41	69.87	71.03	71.03	0.57%	2,949,175
Aug 6, 2026	72.25	72.28	70.65	71.20	70.63	-0.54%	3,240,687
Aug 5, 2026	71.65	72.41	70.52	71.59	71.02	-0.20%	2,806,950
Aug 4, 2026	71.25	72.05	70.78	71.73	71.16	-0.01%	4,593,566
Aug 3, 2026	72.32	72.53	71.13	71.74	71.17	-0.35%	4,371,004
Jul 31, 2026	72.10	72.56	71.54	71.99	71.41	-0.37%	4,537,560
Jul 30, 2026	73.63	74.46	71.98	72.26	71.68	-2.82%	3,900,677
Jul 29, 2026	74.45	75.14	73.89	74.36	73.76	-0.01%	3,851,454
Jul 28, 2026	74.92	76.39	74.37	74.37	73.77	0.13%	4,404,959
Jul 27, 2026	74.33	75.20	73.90	74.27	73.68	-0.58%	3,895,112
Jul 24, 2026	74.52	75.45	74.37	74.70	74.10	0.74%	4,168,770
Jul 23, 2026	73.10	74.45	73.06	74.15	73.56	0.23%	4,449,303
Jul 22, 2026	73.26	74.02	72.88	73.98	73.39	2.04%	4,079,768
Jul 21, 2026	72.55	72.81	71.77	72.50	71.92	-0.52%	5,127,618
Jul 20, 2026	73.90	74.32	72.57	72.88	72.30	-1.05%	2,775,524
Jul 17, 2026	75.00	75.90	73.42	73.65	73.06	-0.99%	3,720,686
Jul 16, 2026	74.01	75.16	73.82	74.39	73.79	0.50%	4,237,398
Jul 15, 2026	75.34	75.34	73.84	74.02	73.43	-1.41%	2,662,690
Jul 14, 2026	75.90	76.36	74.95	75.08	74.48	-0.88%	2,334,030
Jul 13, 2026	75.59	76.27	75.08	75.75	75.14	0.46%	2,336,139
Jul 10, 2026	75.06	75.62	74.99	75.40	74.80	0.53%	2,283,747
Jul 9, 2026	76.07	76.53	74.73	75.00	74.40	-1.56%	3,647,171
Jul 8, 2026	77.13	77.14	75.97	76.19	75.58	-1.08%	4,265,486
Jul 7, 2026	77.00	78.42	76.82	77.02	76.40	0.96%	3,010,565
Jul 6, 2026	78.51	78.51	76.22	76.29	75.68	-1.85%	1,977,106
Jul 2, 2026	76.56	77.76	76.11	77.73	77.11	2.38%	1,904,721
Jul 1, 2026	76.41	77.05	75.77	75.92	75.31	-0.76%	4,382,499
Jun 30, 2026	77.33	77.80	76.47	76.50	75.89	-1.83%	3,416,196
Jun 29, 2026	78.35	78.69	77.46	77.93	77.31	-1.12%	3,295,345
Jun 26, 2026	77.73	78.87	77.30	78.81	78.18	2.22%	4,116,373
Jun 25, 2026	75.56	77.72	75.56	77.10	76.48	0.80%	4,235,608
Jun 24, 2026	75.58	76.66	75.45	76.49	75.88	1.54%	3,771,869
Jun 23, 2026	74.25	75.43	73.81	75.33	74.73	2.07%	3,742,528
Jun 22, 2026	73.15	74.64	73.11	73.80	73.21	0.57%	3,729,973
Jun 18, 2026	73.48	74.29	73.15	73.38	72.79	0.10%	4,839,372
Jun 17, 2026	73.55	74.27	72.74	73.31	72.72	-0.97%	2,219,358
Jun 16, 2026	73.63	74.70	73.63	74.03	73.44	0.52%	2,197,487
Jun 15, 2026	73.14	74.27	72.98	73.65	73.06	0.11%	2,985,356