CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
23.06
-0.07 (-0.30%)
Oct 31, 2025, 4:00 PM EDT - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23.13 | 23.15 | 22.97 | 23.06 | 23.06 | -0.30% | 16,636 |
| Oct 30, 2025 | 23.32 | 23.40 | 23.13 | 23.13 | 23.13 | -1.53% | 5,794 |
| Oct 29, 2025 | 23.57 | 23.57 | 23.29 | 23.49 | 23.49 | 0.51% | 12,728 |
| Oct 28, 2025 | 23.47 | 23.59 | 23.37 | 23.37 | 23.37 | -0.64% | 14,048 |
| Oct 27, 2025 | 23.46 | 23.59 | 23.44 | 23.52 | 23.52 | 0.38% | 7,283 |
| Oct 24, 2025 | 23.58 | 23.66 | 23.43 | 23.43 | 23.43 | - | 6,082 |
| Oct 23, 2025 | 23.67 | 23.74 | 23.40 | 23.43 | 23.43 | -1.01% | 14,383 |
| Oct 22, 2025 | 23.71 | 23.77 | 23.66 | 23.67 | 23.67 | -0.29% | 4,365 |
| Oct 21, 2025 | 23.84 | 23.84 | 23.65 | 23.74 | 23.74 | -0.17% | 6,221 |
| Oct 20, 2025 | 23.70 | 23.98 | 23.59 | 23.78 | 23.78 | 0.38% | 10,541 |
| Oct 17, 2025 | 23.70 | 23.70 | 23.62 | 23.69 | 23.69 | 0.34% | 8,305 |
| Oct 16, 2025 | 23.73 | 23.80 | 23.61 | 23.61 | 23.61 | -0.88% | 5,289 |
| Oct 15, 2025 | 23.85 | 23.95 | 23.80 | 23.82 | 23.82 | - | 5,779 |
| Oct 14, 2025 | 24.10 | 24.10 | 23.73 | 23.82 | 23.82 | -0.92% | 47,183 |
| Oct 13, 2025 | 24.48 | 24.51 | 23.96 | 24.04 | 24.04 | -1.60% | 48,176 |
| Oct 10, 2025 | 24.59 | 24.63 | 24.38 | 24.43 | 24.43 | -0.20% | 9,993 |
| Oct 9, 2025 | 24.50 | 24.59 | 24.40 | 24.48 | 24.48 | -0.08% | 6,294 |
| Oct 8, 2025 | 24.45 | 24.50 | 24.38 | 24.50 | 24.50 | - | 4,793 |
| Oct 7, 2025 | 24.40 | 24.57 | 24.35 | 24.50 | 24.50 | 0.29% | 14,718 |
| Oct 6, 2025 | 24.33 | 24.50 | 24.21 | 24.43 | 24.43 | 0.16% | 7,338 |
| Oct 3, 2025 | 24.42 | 24.46 | 24.35 | 24.39 | 24.39 | -0.12% | 9,106 |
| Oct 2, 2025 | 24.50 | 24.50 | 24.27 | 24.42 | 24.42 | -0.33% | 18,351 |
| Oct 1, 2025 | 24.42 | 24.61 | 24.21 | 24.50 | 24.50 | -0.20% | 35,373 |
| Sep 30, 2025 | 24.24 | 24.67 | 24.12 | 24.55 | 24.55 | 1.49% | 199,221 |
| Sep 29, 2025 | 23.76 | 24.34 | 23.60 | 24.19 | 24.19 | 1.85% | 21,574 |
| Sep 26, 2025 | 23.55 | 23.81 | 23.55 | 23.75 | 23.75 | 0.72% | 9,517 |
| Sep 25, 2025 | 23.52 | 23.69 | 23.45 | 23.58 | 23.58 | -0.08% | 11,186 |
| Sep 24, 2025 | 23.72 | 23.75 | 23.54 | 23.60 | 23.60 | -0.04% | 13,982 |
| Sep 23, 2025 | 23.59 | 23.71 | 23.52 | 23.61 | 23.61 | 0.25% | 9,613 |
| Sep 22, 2025 | 23.56 | 23.72 | 23.50 | 23.55 | 23.55 | -0.30% | 21,848 |
| Sep 19, 2025 | 23.62 | 23.72 | 23.45 | 23.62 | 23.62 | 0.55% | 9,912 |
| Sep 18, 2025 | 23.51 | 23.95 | 23.40 | 23.49 | 23.49 | -0.72% | 15,255 |
| Sep 17, 2025 | 23.50 | 23.95 | 23.41 | 23.66 | 23.66 | 0.89% | 16,783 |
| Sep 16, 2025 | 23.48 | 23.59 | 23.36 | 23.45 | 23.45 | 0.09% | 16,409 |
| Sep 15, 2025 | 23.52 | 23.96 | 23.40 | 23.43 | 23.43 | 0.34% | 25,130 |
| Sep 12, 2025 | 23.64 | 23.74 | 23.32 | 23.35 | 23.35 | -0.43% | 14,804 |
| Sep 11, 2025 | 23.35 | 23.84 | 23.35 | 23.45 | 23.45 | 0.56% | 20,643 |
| Sep 10, 2025 | 23.16 | 23.39 | 23.16 | 23.32 | 23.32 | 0.78% | 6,804 |
| Sep 9, 2025 | 23.34 | 23.34 | 23.06 | 23.14 | 23.14 | -0.48% | 14,990 |
| Sep 8, 2025 | 23.22 | 23.37 | 23.11 | 23.25 | 23.25 | 0.44% | 12,728 |
| Sep 5, 2025 | 23.00 | 23.15 | 22.93 | 23.15 | 23.15 | 1.36% | 10,601 |
| Sep 4, 2025 | 22.87 | 22.93 | 22.79 | 22.84 | 22.84 | 0.36% | 10,254 |
| Sep 3, 2025 | 22.59 | 22.86 | 22.55 | 22.76 | 22.76 | 1.05% | 28,216 |
| Sep 2, 2025 | 22.37 | 22.71 | 22.37 | 22.52 | 22.52 | 0.09% | 10,190 |
| Aug 29, 2025 | 22.75 | 22.84 | 22.48 | 22.50 | 22.50 | -2.68% | 24,522 |
| Aug 28, 2025 | 23.07 | 23.22 | 23.07 | 23.12 | 22.77 | 0.22% | 13,523 |
| Aug 27, 2025 | 23.17 | 23.17 | 22.99 | 23.07 | 22.72 | 0.13% | 13,381 |
| Aug 26, 2025 | 23.12 | 23.25 | 23.04 | 23.04 | 22.69 | -0.35% | 14,697 |
| Aug 25, 2025 | 23.08 | 23.19 | 23.04 | 23.12 | 22.77 | 0.17% | 10,267 |
| Aug 22, 2025 | 22.78 | 23.11 | 22.78 | 23.08 | 22.73 | 1.32% | 15,753 |