CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	21.41	21.67	21.41	21.51	-	0.33%	11,459
Jul 16, 2025	21.50	21.58	21.32	21.44	21.44	-0.23%	25,489
Jul 15, 2025	21.71	21.81	21.49	21.49	21.49	-0.74%	19,539
Jul 14, 2025	21.78	21.78	21.61	21.65	21.65	-0.55%	17,479
Jul 11, 2025	21.89	21.89	21.74	21.77	21.77	-0.64%	22,647
Jul 10, 2025	21.74	21.92	21.73	21.91	21.91	0.92%	16,070
Jul 9, 2025	21.57	21.74	21.56	21.71	21.71	0.65%	21,817
Jul 8, 2025	21.47	21.65	21.43	21.57	21.57	-	13,491
Jul 7, 2025	21.54	21.64	21.52	21.57	21.57	-0.37%	10,408
Jul 3, 2025	21.59	21.65	21.59	21.65	21.65	0.09%	5,511
Jul 2, 2025	21.56	21.65	21.46	21.63	21.63	0.28%	17,139
Jul 1, 2025	21.39	21.60	21.27	21.57	21.57	0.89%	16,158
Jun 30, 2025	21.41	21.41	21.26	21.38	21.38	0.33%	15,718
Jun 27, 2025	21.44	21.46	21.31	21.31	21.31	-0.42%	17,419
Jun 26, 2025	21.30	21.42	21.25	21.40	21.40	0.47%	26,556
Jun 25, 2025	21.29	21.32	21.25	21.30	21.30	-0.05%	13,923
Jun 24, 2025	21.16	21.32	21.16	21.31	21.31	0.71%	13,909
Jun 23, 2025	21.07	21.17	21.06	21.16	21.16	0.47%	8,052
Jun 20, 2025	21.04	21.10	20.90	21.06	21.06	0.33%	13,411
Jun 18, 2025	20.90	21.02	20.86	20.99	20.99	0.29%	17,015
Jun 17, 2025	20.88	20.94	20.82	20.93	20.93	0.38%	15,322
Jun 16, 2025	20.99	21.04	20.76	20.85	20.85	-0.10%	34,427
Jun 13, 2025	21.01	21.02	20.85	20.87	20.87	-0.71%	29,075
Jun 12, 2025	21.06	21.16	20.89	21.02	21.02	0.10%	14,802
Jun 11, 2025	21.09	21.12	20.99	21.00	21.00	-0.19%	17,326
Jun 10, 2025	21.05	21.07	21.00	21.04	21.04	0.19%	17,636
Jun 9, 2025	21.03	21.03	20.90	21.00	21.00	-0.05%	15,780
Jun 6, 2025	21.06	21.08	20.96	21.01	21.01	-0.24%	8,374
Jun 5, 2025	21.12	21.17	21.01	21.06	21.06	-0.05%	12,039
Jun 4, 2025	20.98	21.09	20.92	21.07	21.07	0.52%	16,496
Jun 3, 2025	20.95	20.96	20.86	20.96	20.96	0.14%	10,582
Jun 2, 2025	20.86	20.95	20.75	20.93	20.93	0.82%	31,383
May 30, 2025	20.97	20.99	20.76	20.76	20.76	-2.49%	72,934
May 29, 2025	21.23	21.34	21.23	21.29	20.94	0.06%	14,651
May 28, 2025	21.36	21.36	21.20	21.28	20.93	-0.20%	13,372
May 27, 2025	21.19	21.32	21.15	21.32	20.97	0.99%	16,843
May 23, 2025	21.10	21.11	20.95	21.11	20.76	-0.05%	12,051
May 22, 2025	21.10	21.19	21.02	21.12	20.77	-0.09%	15,538
May 21, 2025	21.34	21.49	21.10	21.14	20.79	-1.26%	14,464
May 20, 2025	21.42	21.55	21.38	21.41	21.06	-0.05%	16,210
May 19, 2025	21.19	21.42	21.15	21.42	21.07	0.61%	15,885
May 16, 2025	21.22	21.35	21.22	21.29	20.94	-	11,158
May 15, 2025	21.18	21.31	21.11	21.29	20.94	0.57%	13,411
May 14, 2025	21.27	21.29	21.08	21.17	20.82	-0.38%	20,780
May 13, 2025	21.37	21.37	21.25	21.25	20.90	-0.19%	19,858
May 12, 2025	21.41	21.46	21.25	21.29	20.94	-0.09%	13,095
May 9, 2025	21.30	21.37	21.26	21.31	20.96	0.09%	11,745
May 8, 2025	21.43	21.43	21.25	21.29	20.94	-0.33%	24,824
May 7, 2025	21.36	21.42	21.26	21.36	21.01	0.42%	9,537
May 6, 2025	21.14	21.34	21.05	21.27	20.92	0.47%	23,763