CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
24.50
0.00 (0.00%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 22.77 | 22.84 | 22.69 | 22.78 | 22.43 | 0.22% | 15,711 |
| Aug 20, 2025 | 22.70 | 22.80 | 22.62 | 22.73 | 22.38 | 0.35% | 9,183 |
| Aug 19, 2025 | 22.54 | 22.68 | 22.46 | 22.65 | 22.31 | 0.89% | 10,567 |
| Aug 18, 2025 | 22.41 | 22.49 | 22.36 | 22.45 | 22.11 | 0.22% | 11,932 |
| Aug 15, 2025 | 22.40 | 22.43 | 22.34 | 22.40 | 22.06 | 0.40% | 7,078 |
| Aug 14, 2025 | 22.34 | 22.48 | 22.28 | 22.31 | 21.97 | -0.53% | 15,483 |
| Aug 13, 2025 | 22.45 | 22.52 | 22.38 | 22.43 | 22.09 | 0.54% | 24,655 |
| Aug 12, 2025 | 22.26 | 22.39 | 22.26 | 22.31 | 21.97 | -0.09% | 7,876 |
| Aug 11, 2025 | 22.24 | 22.34 | 22.19 | 22.33 | 21.99 | 0.40% | 6,692 |
| Aug 8, 2025 | 22.25 | 22.29 | 22.22 | 22.24 | 21.90 | 0.09% | 12,495 |
| Aug 7, 2025 | 22.18 | 22.29 | 22.14 | 22.22 | 21.88 | 0.01% | 12,077 |
| Aug 6, 2025 | 22.20 | 22.40 | 22.10 | 22.22 | 21.88 | -0.37% | 7,740 |
| Aug 5, 2025 | 22.31 | 22.45 | 22.05 | 22.30 | 21.96 | -0.22% | 9,199 |
| Aug 4, 2025 | 22.15 | 22.41 | 22.15 | 22.35 | 22.01 | 1.49% | 15,760 |
| Aug 1, 2025 | 21.85 | 22.05 | 21.85 | 22.02 | 21.69 | 0.74% | 10,886 |
| Jul 31, 2025 | 21.75 | 21.91 | 21.73 | 21.86 | 21.53 | 0.53% | 25,009 |
| Jul 30, 2025 | 21.80 | 21.94 | 21.74 | 21.74 | 21.41 | -0.39% | 9,358 |