CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
20.99
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 23.29 | 23.33 | 23.13 | 23.22 | 22.87 | -0.26% | 12,304 |
| Feb 26, 2025 | 23.27 | 23.37 | 23.13 | 23.28 | 22.93 | -0.30% | 14,067 |
| Feb 25, 2025 | 23.26 | 23.47 | 23.23 | 23.35 | 23.00 | 0.86% | 17,744 |
| Feb 24, 2025 | 23.17 | 23.30 | 23.15 | 23.15 | 22.80 | -0.34% | 5,879 |
| Feb 21, 2025 | 23.16 | 23.30 | 23.16 | 23.23 | 22.88 | 0.04% | 5,763 |
| Feb 20, 2025 | 23.23 | 23.24 | 23.13 | 23.22 | 22.87 | -0.09% | 6,300 |
| Feb 19, 2025 | 23.21 | 23.25 | 23.17 | 23.24 | 22.89 | - | 3,989 |
| Feb 18, 2025 | 23.20 | 23.33 | 23.14 | 23.24 | 22.89 | -0.26% | 8,199 |
| Feb 14, 2025 | 23.33 | 23.33 | 23.18 | 23.30 | 22.95 | 0.39% | 7,394 |
| Feb 13, 2025 | 23.09 | 23.23 | 23.00 | 23.21 | 22.86 | 0.96% | 10,401 |
| Feb 12, 2025 | 22.75 | 23.00 | 22.75 | 22.99 | 22.64 | -0.78% | 17,965 |
| Feb 11, 2025 | 23.10 | 23.28 | 23.02 | 23.17 | 22.82 | -0.17% | 19,381 |
| Feb 10, 2025 | 23.10 | 23.21 | 23.03 | 23.21 | 22.86 | 0.74% | 5,527 |
| Feb 7, 2025 | 22.92 | 23.14 | 22.88 | 23.04 | 22.69 | -0.43% | 6,969 |
| Feb 6, 2025 | 23.10 | 23.15 | 23.00 | 23.14 | 22.79 | 0.17% | 13,959 |