CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	21.30	21.37	21.26	21.31	21.31	0.09%	11,745
May 8, 2025	21.43	21.43	21.25	21.29	21.29	-0.33%	24,824
May 7, 2025	21.36	21.42	21.26	21.36	21.36	0.42%	9,537
May 6, 2025	21.14	21.34	21.05	21.27	21.27	0.47%	23,763
May 5, 2025	21.17	21.23	21.11	21.17	21.17	-0.09%	21,255
May 2, 2025	21.22	21.32	21.10	21.19	21.19	0.38%	11,400
May 1, 2025	21.22	21.35	21.03	21.11	21.11	-0.24%	17,244
Apr 30, 2025	21.25	21.28	21.07	21.16	21.16	-0.70%	16,106
Apr 29, 2025	21.35	21.37	21.25	21.31	21.31	-0.09%	15,163
Apr 28, 2025	21.36	21.42	21.25	21.33	21.33	0.09%	13,881
Apr 25, 2025	21.37	21.43	21.26	21.31	21.31	-0.14%	6,780
Apr 24, 2025	21.28	21.40	21.26	21.34	21.34	0.80%	24,225
Apr 23, 2025	21.20	21.25	21.10	21.17	21.17	0.86%	14,896
Apr 22, 2025	20.89	21.13	20.89	20.99	20.99	0.72%	17,425
Apr 21, 2025	20.82	20.99	20.80	20.84	20.84	-0.71%	19,828
Apr 17, 2025	20.99	21.12	20.94	20.99	20.99	0.24%	7,777
Apr 16, 2025	20.96	21.06	20.88	20.94	20.94	-0.05%	10,609
Apr 15, 2025	20.95	21.01	20.90	20.95	20.95	0.05%	22,084
Apr 14, 2025	20.96	21.07	20.78	20.94	20.94	0.67%	23,136
Apr 11, 2025	21.11	21.11	20.66	20.80	20.80	-1.14%	22,689
Apr 10, 2025	21.42	21.42	21.00	21.04	21.04	-2.09%	26,162
Apr 9, 2025	21.19	21.57	20.84	21.49	21.49	1.27%	19,109
Apr 8, 2025	21.40	21.68	21.16	21.22	21.22	-0.52%	20,598
Apr 7, 2025	21.42	21.61	20.75	21.33	21.33	-1.25%	16,744
Apr 4, 2025	21.59	21.69	21.30	21.60	21.60	-	13,544
Apr 3, 2025	21.60	21.76	21.39	21.60	21.60	-1.01%	19,044
Apr 2, 2025	21.80	21.89	21.70	21.82	21.82	-0.05%	10,199
Apr 1, 2025	21.86	21.92	21.75	21.83	21.83	-0.05%	19,921
Mar 31, 2025	21.77	21.87	21.66	21.84	21.84	0.09%	9,229
Mar 28, 2025	21.76	21.94	21.69	21.82	21.82	-0.27%	5,723
Mar 27, 2025	21.84	21.94	21.63	21.88	21.88	-	12,390
Mar 26, 2025	22.04	22.28	21.82	21.88	21.88	-1.35%	7,667
Mar 25, 2025	22.18	22.32	22.03	22.18	22.18	-0.72%	17,585
Mar 24, 2025	22.22	22.40	22.21	22.34	22.34	0.27%	11,899
Mar 21, 2025	22.16	22.34	22.16	22.28	22.28	-0.13%	13,291
Mar 20, 2025	22.35	22.50	22.30	22.31	22.31	-0.62%	13,293
Mar 19, 2025	22.39	22.49	22.33	22.45	22.45	-0.09%	6,841
Mar 18, 2025	22.47	22.47	22.39	22.47	22.47	-0.13%	8,973
Mar 17, 2025	22.39	22.52	22.24	22.50	22.50	0.85%	10,329
Mar 14, 2025	22.30	22.42	22.16	22.31	22.31	0.45%	10,805
Mar 13, 2025	22.24	22.28	22.10	22.21	22.21	-0.13%	9,714
Mar 12, 2025	22.08	22.30	22.05	22.24	22.24	0.27%	12,171
Mar 11, 2025	22.19	22.36	22.07	22.18	22.18	-0.45%	10,142
Mar 10, 2025	22.43	22.43	22.19	22.28	22.28	-0.71%	8,808
Mar 7, 2025	22.55	22.60	22.37	22.44	22.44	-0.49%	12,724
Mar 6, 2025	22.47	22.57	22.46	22.55	22.55	0.04%	4,362
Mar 5, 2025	22.63	22.69	22.42	22.54	22.54	-0.31%	8,344
Mar 4, 2025	22.78	22.78	22.50	22.61	22.61	-0.75%	11,052
Mar 3, 2025	22.73	22.88	22.70	22.78	22.78	-0.35%	12,533
Feb 28, 2025	22.91	23.00	22.71	22.86	22.86	-1.55%	10,001