CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	63.83	64.58	63.37	64.03	64.03	0.45%	5,353,822
Oct 2, 2026	64.05	64.63	63.65	63.74	63.74	0.16%	4,992,694
Oct 1, 2026	62.96	63.71	62.55	63.64	63.64	0.89%	5,765,060
Sep 30, 2026	63.72	63.86	63.01	63.08	63.08	-0.58%	4,731,316
Sep 29, 2026	62.29	63.50	62.29	63.45	63.45	1.36%	6,433,321
Sep 28, 2026	63.00	63.26	62.42	62.60	62.60	-0.56%	4,128,812
Sep 25, 2026	62.72	63.15	62.38	62.95	62.95	0.29%	3,838,121
Sep 24, 2026	63.33	63.50	62.76	62.77	62.77	-0.60%	4,991,882
Sep 23, 2026	64.04	64.04	62.93	63.15	63.15	-1.74%	3,822,021
Sep 22, 2026	64.66	65.01	64.19	64.27	64.27	-0.66%	4,442,742
Sep 21, 2026	65.38	65.41	64.42	64.70	64.70	-0.98%	2,771,447
Sep 18, 2026	65.86	65.86	65.14	65.34	65.34	-1.30%	5,635,735
Sep 17, 2026	66.25	66.57	65.79	66.20	66.20	0.32%	3,075,908
Sep 16, 2026	66.34	66.65	65.67	65.99	65.99	0.11%	2,043,439
Sep 15, 2026	66.80	66.92	65.75	65.92	65.92	-1.35%	2,910,750
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