Skip to main content
logo
CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
23.40
-0.03 (-0.13%)
Sep 16, 2025, 1:39 PM EDT - Market open

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202523.5223.9623.4023.4323.430.34%25,130
Sep 12, 202523.6423.7423.3223.3523.35-0.43%14,804
Sep 11, 202523.3523.8423.3523.4523.450.56%20,643
Sep 10, 202523.1623.3923.1623.3223.320.78%6,804
Sep 9, 202523.3423.3423.0623.1423.14-0.48%14,990
Sep 8, 202523.2223.3723.1123.2523.250.44%12,728
Sep 5, 202523.0023.1522.9323.1523.151.36%10,601
Sep 4, 202522.8722.9322.7922.8422.840.36%10,254
Sep 3, 202522.5922.8622.5522.7622.761.05%28,216
Sep 2, 202522.3722.7122.3722.5222.520.09%10,190
Aug 29, 202522.7522.8422.4822.5022.50-2.68%24,522
Aug 28, 202523.0723.2223.0723.1222.770.22%13,523
Aug 27, 202523.1723.1722.9923.0722.720.13%13,381
Aug 26, 202523.1223.2523.0423.0422.69-0.35%14,697
Aug 25, 202523.0823.1923.0423.1222.770.17%10,267
Aug 22, 202522.7823.1122.7823.0822.731.32%15,753
Aug 21, 202522.7722.8422.6922.7822.430.22%15,711
Aug 20, 202522.7022.8022.6222.7322.380.35%9,183
Aug 19, 202522.5422.6822.4622.6522.310.89%10,567
Aug 18, 202522.4122.4922.3622.4522.110.22%11,932
Aug 15, 202522.4022.4322.3422.4022.060.40%7,078
Aug 14, 202522.3422.4822.2822.3121.97-0.53%15,483
Aug 13, 202522.4522.5222.3822.4322.090.54%24,655
Aug 12, 202522.2622.3922.2622.3121.97-0.09%7,876
Aug 11, 202522.2422.3422.1922.3321.990.40%6,692
Aug 8, 202522.2522.2922.2222.2421.900.09%12,495
Aug 7, 202522.1822.2922.1422.2221.880.01%12,077
Aug 6, 202522.2022.4022.1022.2221.88-0.37%7,740
Aug 5, 202522.3122.4522.0522.3021.96-0.22%9,199
Aug 4, 202522.1522.4122.1522.3522.011.49%15,760
Aug 1, 202521.8522.0521.8522.0221.690.74%10,886
Jul 31, 202521.7521.9121.7321.8621.530.53%25,009
Jul 30, 202521.8021.9421.7421.7421.41-0.39%9,358
Jul 29, 202521.7221.8821.7121.8321.500.44%11,673
Jul 28, 202521.7821.7821.7121.7421.400.30%13,041
Jul 25, 202521.6621.7421.6621.6721.340.05%12,867
Jul 24, 202521.6021.7521.6021.6621.33-0.14%13,609
Jul 23, 202521.7121.7321.6821.6921.36-0.09%16,143
Jul 22, 202521.7821.8221.7121.7121.38-6,353
Jul 21, 202521.7221.7721.6821.7121.380.51%11,391
Jul 18, 202521.5821.7321.5621.6021.270.21%13,041
Jul 17, 202521.4121.6721.4121.5621.230.54%19,736
Jul 16, 202521.5021.5821.3221.4421.11-0.23%25,489
Jul 15, 202521.7121.8121.4921.4921.16-0.74%19,539
Jul 14, 202521.7821.7821.6121.6521.32-0.55%17,479
Jul 11, 202521.8921.8921.7421.7721.44-0.64%22,647
Jul 10, 202521.7421.9221.7321.9121.580.92%16,070
Jul 9, 202521.5721.7421.5621.7121.380.65%21,817
Jul 8, 202521.4721.6521.4321.5721.24-13,491
Jul 7, 202521.5421.6421.5221.5721.24-0.37%10,408