CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
22.34
+0.13 (0.59%)
Jan 8, 2026, 12:51 PM EST - Market open
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 22.15 | 22.29 | 22.11 | 22.21 | 22.21 | - | 9,358 |
| Jan 6, 2026 | 22.24 | 22.28 | 22.15 | 22.21 | 22.21 | -0.13% | 11,228 |
| Jan 5, 2026 | 22.26 | 22.42 | 22.16 | 22.24 | 22.24 | 0.14% | 17,933 |
| Jan 2, 2026 | 22.03 | 22.21 | 22.01 | 22.21 | 22.21 | 1.14% | 19,006 |
| Dec 31, 2025 | 21.76 | 21.96 | 21.76 | 21.96 | 21.96 | 0.69% | 41,398 |
| Dec 30, 2025 | 21.75 | 21.87 | 21.72 | 21.81 | 21.81 | -0.09% | 29,223 |
| Dec 29, 2025 | 21.72 | 21.86 | 21.70 | 21.83 | 21.83 | 0.18% | 17,046 |
| Dec 26, 2025 | 21.84 | 21.86 | 21.73 | 21.79 | 21.79 | -0.18% | 15,803 |
| Dec 24, 2025 | 21.67 | 21.85 | 21.67 | 21.83 | 21.83 | 0.78% | 13,898 |
| Dec 23, 2025 | 21.88 | 21.90 | 21.66 | 21.66 | 21.66 | -1.14% | 57,491 |
| Dec 22, 2025 | 21.95 | 22.05 | 21.91 | 21.91 | 21.91 | -0.41% | 24,565 |
| Dec 19, 2025 | 22.03 | 22.13 | 21.93 | 22.00 | 22.00 | -0.59% | 41,200 |
| Dec 18, 2025 | 21.99 | 22.17 | 21.98 | 22.13 | 22.13 | 0.68% | 15,313 |
| Dec 17, 2025 | 22.06 | 22.06 | 21.91 | 21.98 | 21.98 | -0.22% | 37,781 |
| Dec 16, 2025 | 22.02 | 22.06 | 21.97 | 22.03 | 22.03 | 0.18% | 18,160 |
| Dec 15, 2025 | 22.06 | 22.08 | 21.91 | 21.99 | 21.99 | 0.05% | 22,115 |
| Dec 12, 2025 | 22.02 | 22.14 | 21.89 | 21.98 | 21.98 | -0.63% | 17,940 |
| Dec 11, 2025 | 22.03 | 22.17 | 22.03 | 22.12 | 22.12 | 0.45% | 17,310 |
| Dec 10, 2025 | 21.94 | 22.09 | 21.91 | 22.02 | 22.02 | 0.36% | 16,039 |
| Dec 9, 2025 | 21.98 | 22.16 | 21.87 | 21.94 | 21.94 | -0.18% | 30,873 |
| Dec 8, 2025 | 22.11 | 22.26 | 21.94 | 21.98 | 21.98 | -0.59% | 53,366 |
| Dec 5, 2025 | 22.12 | 22.19 | 22.01 | 22.11 | 22.11 | -0.05% | 16,195 |
| Dec 4, 2025 | 22.25 | 22.25 | 22.05 | 22.12 | 22.12 | -0.38% | 22,428 |
| Dec 3, 2025 | 22.11 | 22.26 | 22.11 | 22.21 | 22.21 | -0.11% | 22,086 |
| Dec 2, 2025 | 22.34 | 22.36 | 22.03 | 22.23 | 22.23 | -0.13% | 12,927 |
| Dec 1, 2025 | 22.29 | 22.38 | 22.26 | 22.26 | 22.26 | -0.18% | 8,074 |
| Nov 28, 2025 | 22.47 | 22.47 | 22.29 | 22.30 | 22.30 | -1.77% | 21,026 |
| Nov 26, 2025 | 22.67 | 22.80 | 22.66 | 22.70 | 22.35 | -0.11% | 7,027 |
| Nov 25, 2025 | 22.73 | 22.86 | 22.62 | 22.73 | 22.37 | -0.02% | 9,674 |
| Nov 24, 2025 | 22.51 | 22.90 | 22.51 | 22.73 | 22.38 | 0.04% | 13,938 |
| Nov 21, 2025 | 22.57 | 22.85 | 22.40 | 22.72 | 22.37 | 0.58% | 5,493 |
| Nov 20, 2025 | 22.83 | 22.99 | 22.59 | 22.59 | 22.24 | -1.05% | 17,693 |
| Nov 19, 2025 | 23.01 | 23.13 | 22.79 | 22.83 | 22.48 | -1.08% | 10,583 |
| Nov 18, 2025 | 22.89 | 23.12 | 22.64 | 23.08 | 22.72 | 0.35% | 7,723 |
| Nov 17, 2025 | 23.11 | 23.27 | 22.99 | 23.00 | 22.64 | - | 15,228 |
| Nov 14, 2025 | 23.05 | 23.13 | 22.88 | 23.00 | 22.64 | 0.04% | 4,453 |
| Nov 13, 2025 | 23.16 | 23.18 | 22.99 | 22.99 | 22.63 | -1.03% | 11,872 |
| Nov 12, 2025 | 23.25 | 23.28 | 23.16 | 23.23 | 22.87 | 0.22% | 6,303 |
| Nov 11, 2025 | 23.20 | 23.25 | 23.16 | 23.18 | 22.82 | -0.30% | 3,815 |
| Nov 10, 2025 | 23.14 | 23.25 | 23.01 | 23.25 | 22.89 | 0.96% | 11,960 |
| Nov 7, 2025 | 23.05 | 23.05 | 22.80 | 23.03 | 22.67 | -0.04% | 10,907 |
| Nov 6, 2025 | 22.94 | 23.04 | 22.90 | 23.04 | 22.68 | 0.30% | 6,462 |
| Nov 5, 2025 | 22.81 | 23.07 | 22.81 | 22.97 | 22.61 | 0.28% | 14,916 |
| Nov 4, 2025 | 23.11 | 23.11 | 22.80 | 22.91 | 22.55 | -0.54% | 9,556 |
| Nov 3, 2025 | 23.17 | 23.17 | 22.98 | 23.03 | 22.67 | -0.13% | 7,281 |
| Oct 31, 2025 | 23.13 | 23.15 | 22.97 | 23.06 | 22.70 | -0.30% | 16,636 |
| Oct 30, 2025 | 23.32 | 23.40 | 23.13 | 23.13 | 22.77 | -1.53% | 5,794 |
| Oct 29, 2025 | 23.57 | 23.57 | 23.29 | 23.49 | 23.13 | 0.51% | 12,728 |
| Oct 28, 2025 | 23.47 | 23.59 | 23.37 | 23.37 | 23.01 | -0.64% | 14,048 |
| Oct 27, 2025 | 23.46 | 23.59 | 23.44 | 23.52 | 23.16 | 0.38% | 7,283 |