CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
66.82
-0.33 (-0.49%)
At close: Sep 14, 2026, 4:00 PM EDT
66.50
-0.32 (-0.48%)
After-hours: Sep 14, 2026, 7:57 PM EDT
CMS Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 67.51 | 67.80 | 66.59 | 66.82 | 66.82 | -0.49% | 2,981,490 |
| Sep 11, 2026 | 68.11 | 68.37 | 67.00 | 67.15 | 67.15 | -0.78% | 2,622,552 |
| Sep 10, 2026 | 68.42 | 68.73 | 67.67 | 67.68 | 67.68 | -0.72% | 2,797,798 |
| Sep 9, 2026 | 68.71 | 68.95 | 67.91 | 68.17 | 68.17 | -0.90% | 2,308,303 |
| Sep 8, 2026 | 68.28 | 69.36 | 68.28 | 68.79 | 68.79 | 0.48% | 2,667,569 |
| Sep 4, 2026 | 68.23 | 69.14 | 68.23 | 68.46 | 68.46 | -0.19% | 3,157,405 |
| Sep 3, 2026 | 68.31 | 68.71 | 68.13 | 68.59 | 68.59 | 0.78% | 3,159,634 |
| Sep 2, 2026 | 67.75 | 68.25 | 67.19 | 68.06 | 68.06 | 0.15% | 2,790,549 |
| Sep 1, 2026 | 68.46 | 68.70 | 67.57 | 67.96 | 67.96 | -0.15% | 2,749,222 |
| Aug 31, 2026 | 67.76 | 68.34 | 67.47 | 68.06 | 68.06 | -0.22% | 3,233,752 |
| Aug 28, 2026 | 68.76 | 68.93 | 67.94 | 68.21 | 68.21 | -0.20% | 2,175,648 |
| Aug 27, 2026 | 68.58 | 68.80 | 68.22 | 68.35 | 68.35 | -1.27% | 1,905,794 |
| Aug 26, 2026 | 68.84 | 69.41 | 68.84 | 69.23 | 69.23 | 0.71% | 2,370,910 |
| Aug 25, 2026 | 68.40 | 69.07 | 68.28 | 68.74 | 68.74 | 0.47% | 2,572,027 |
| 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 |