CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
21.06
0.00 (0.00%)
Jun 20, 2025, 4:00 PM - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202521.0421.1020.9021.0621.060.33%13,411
Jun 18, 202520.9021.0220.8620.9920.990.29%17,015
Jun 17, 202520.8820.9420.8220.9320.930.38%15,322
Jun 16, 202520.9921.0420.7620.8520.85-0.10%34,427
Jun 13, 202521.0121.0220.8520.8720.87-0.71%29,075
Jun 12, 202521.0621.1620.8921.0221.020.10%14,802
Jun 11, 202521.0921.1220.9921.0021.00-0.19%17,326
Jun 10, 202521.0521.0721.0021.0421.040.19%17,636
Jun 9, 202521.0321.0320.9021.0021.00-0.05%15,780
Jun 6, 202521.0621.0820.9621.0121.01-0.24%8,374
Jun 5, 202521.1221.1721.0121.0621.06-0.05%12,039
Jun 4, 202520.9821.0920.9221.0721.070.52%16,496
Jun 3, 202520.9520.9620.8620.9620.960.14%10,582
Jun 2, 202520.8620.9520.7520.9320.930.82%31,383
May 30, 202520.9720.9920.7620.7620.76-2.49%72,934
May 29, 202521.2321.3421.2321.2920.940.06%14,651
May 28, 202521.3621.3621.2021.2820.92-0.20%13,372
May 27, 202521.1921.3221.1521.3220.970.99%16,843
May 23, 202521.1021.1120.9521.1120.76-0.05%12,051
May 22, 202521.1021.1921.0221.1220.77-0.09%15,538
May 21, 202521.3421.4921.1021.1420.79-1.26%14,464
May 20, 202521.4221.5521.3821.4121.05-0.05%16,210
May 19, 202521.1921.4221.1521.4221.060.61%15,885
May 16, 202521.2221.3521.2221.2920.94-11,158
May 15, 202521.1821.3121.1121.2920.940.57%13,411
May 14, 202521.2721.2921.0821.1720.82-0.38%20,780
May 13, 202521.3721.3721.2521.2520.90-0.19%19,858
May 12, 202521.4121.4621.2521.2920.94-0.09%13,095
May 9, 202521.3021.3721.2621.3120.960.09%11,745
May 8, 202521.4321.4321.2521.2920.94-0.33%24,824
May 7, 202521.3621.4221.2621.3621.000.42%9,537
May 6, 202521.1421.3421.0521.2720.920.47%23,763
May 5, 202521.1721.2321.1121.1720.82-0.09%21,255
May 2, 202521.2221.3221.1021.1920.840.38%11,400
May 1, 202521.2221.3521.0321.1120.76-0.24%17,244
Apr 30, 202521.2521.2821.0721.1620.81-0.70%16,106
Apr 29, 202521.3521.3721.2521.3120.96-0.09%15,163
Apr 28, 202521.3621.4221.2521.3320.980.09%13,881
Apr 25, 202521.3721.4321.2621.3120.96-0.14%6,780
Apr 24, 202521.2821.4021.2621.3420.990.80%24,225
Apr 23, 202521.2021.2521.1021.1720.820.86%14,896
Apr 22, 202520.8921.1320.8920.9920.640.72%17,425
Apr 21, 202520.8220.9920.8020.8420.49-0.71%19,828
Apr 17, 202520.9921.1220.9420.9920.640.24%7,777
Apr 16, 202520.9621.0620.8820.9420.59-0.05%10,609
Apr 15, 202520.9521.0120.9020.9520.600.05%22,084
Apr 14, 202520.9621.0720.7820.9420.590.67%23,136
Apr 11, 202521.1121.1120.6620.8020.45-1.14%22,689
Apr 10, 202521.4221.4221.0021.0420.69-2.09%26,162
Apr 9, 202521.1921.5720.8421.4921.131.27%19,109