Skip to main content
logo
CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
21.77
-0.07 (-0.32%)
Mar 18, 2026, 12:34 PM EDT - Market open

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202621.8221.9321.8221.8421.840.05%7,870
Mar 16, 202622.0322.1021.8221.8321.83-0.32%14,553
Mar 13, 202621.9122.0921.9021.9021.90-0.27%10,090
Mar 12, 202622.0022.0221.8321.9621.96-0.23%15,113
Mar 11, 202622.0322.1522.0122.0122.01-0.27%6,970
Mar 10, 202622.0022.1021.9422.0722.070.27%9,157
Mar 9, 202621.9522.1221.8522.0122.010.05%20,998
Mar 6, 202622.1522.1921.9922.0022.00-0.63%9,659
Mar 5, 202622.2022.2522.0922.1422.14-0.14%14,602
Mar 4, 202622.3922.4022.1422.1722.17-0.63%31,365
Mar 3, 202622.2622.3622.1822.3122.31-0.40%13,514
Mar 2, 202622.4222.4522.3222.4022.400.31%12,192
Feb 27, 202622.6422.8022.2722.3322.33-3.12%41,305
Feb 26, 202623.1623.2423.0023.0522.70-0.04%18,464
Feb 25, 202623.0023.1523.0023.0622.710.26%10,208
Feb 24, 202623.0223.1323.0023.0022.65-0.35%9,464
Feb 23, 202623.1023.1222.9923.0822.73-0.32%4,557
Feb 20, 202623.0523.1823.0123.1522.800.45%6,980
Feb 19, 202623.1223.1622.9823.0522.700.04%10,816
Feb 18, 202622.9523.1222.9523.0422.69-7,138
Feb 17, 202622.8023.0422.8023.0422.690.70%7,929
Feb 13, 202622.8722.9922.8722.8822.530.18%6,748
Feb 12, 202622.9122.9322.8022.8422.49-0.13%4,277
Feb 11, 202622.7622.9822.7622.8722.52-14,704
Feb 10, 202622.9322.9322.7822.8722.520.66%8,091
Feb 9, 202622.7122.8022.6922.7222.37-0.07%5,184
Feb 6, 202622.6822.7622.6822.7422.390.24%10,048
Feb 5, 202622.7822.7822.6222.6822.33-0.22%5,572
Feb 4, 202622.7522.8022.6222.7322.38-0.04%11,605
Feb 3, 202622.8922.9522.7422.7422.39-0.74%8,349
Feb 2, 202622.9823.0022.8922.9122.56-0.22%8,825
Jan 30, 202623.0023.0022.9022.9622.610.26%10,113
Jan 29, 202622.8123.0022.8122.9022.55-0.09%9,026
Jan 28, 202622.9823.0822.8622.9222.57-0.30%9,993
Jan 27, 202623.1023.1022.9622.9922.64-0.05%7,814
Jan 26, 202622.9523.0522.9223.0022.650.31%14,955
Jan 23, 202622.7922.9722.7822.9322.580.57%9,512
Jan 22, 202622.8422.8422.6822.8022.450.26%11,415
Jan 21, 202622.6922.7622.6722.7422.390.44%10,321
Jan 20, 202622.5922.6422.3522.6422.29-0.18%23,807
Jan 16, 202622.7322.7322.5922.6822.33-0.13%10,305
Jan 15, 202622.6422.7422.5622.7122.360.62%22,523
Jan 14, 202622.5422.6022.4622.5722.23-6,031
Jan 13, 202622.4822.6122.4822.5722.230.40%13,658
Jan 12, 202622.3022.4922.2922.4822.140.63%22,555
Jan 9, 202622.2022.3422.1522.3422.000.40%16,573
Jan 8, 202622.1922.3522.1022.2521.910.18%14,900
Jan 7, 202622.1522.2922.1122.2121.87-9,358
Jan 6, 202622.2422.2822.1522.2121.87-0.13%11,228
Jan 5, 202622.2622.4222.1622.2421.900.14%17,933