Skip to main content
logo
CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
23.06
+0.06 (0.26%)
Feb 25, 2026, 4:00 PM EST - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202623.0023.1523.0023.0623.060.26%10,208
Feb 24, 202623.0223.1323.0023.0023.00-0.35%9,464
Feb 23, 202623.1023.1222.9923.0823.08-0.32%4,557
Feb 20, 202623.0523.1823.0123.1523.150.45%6,980
Feb 19, 202623.1223.1622.9823.0523.050.04%10,816
Feb 18, 202622.9523.1222.9523.0423.04-7,138
Feb 17, 202622.8023.0422.8023.0423.040.70%7,929
Feb 13, 202622.8722.9922.8722.8822.880.18%6,748
Feb 12, 202622.9122.9322.8022.8422.84-0.13%4,277
Feb 11, 202622.7622.9822.7622.8722.87-14,704
Feb 10, 202622.9322.9322.7822.8722.870.66%8,091
Feb 9, 202622.7122.8022.6922.7222.72-0.07%5,184
Feb 6, 202622.6822.7622.6822.7422.740.24%10,048
Feb 5, 202622.7822.7822.6222.6822.68-0.22%5,572
Feb 4, 202622.7522.8022.6222.7322.73-0.04%11,605
Feb 3, 202622.8922.9522.7422.7422.74-0.74%8,349
Feb 2, 202622.9823.0022.8922.9122.91-0.22%8,825
Jan 30, 202623.0023.0022.9022.9622.960.26%10,113
Jan 29, 202622.8123.0022.8122.9022.90-0.09%9,026
Jan 28, 202622.9823.0822.8622.9222.92-0.30%9,993
Jan 27, 202623.1023.1022.9622.9922.99-0.05%7,814
Jan 26, 202622.9523.0522.9223.0023.000.31%14,955
Jan 23, 202622.7922.9722.7822.9322.930.57%9,512
Jan 22, 202622.8422.8422.6822.8022.800.26%11,415
Jan 21, 202622.6922.7622.6722.7422.740.44%10,321
Jan 20, 202622.5922.6422.3522.6422.64-0.18%23,807
Jan 16, 202622.7322.7322.5922.6822.68-0.13%10,305
Jan 15, 202622.6422.7422.5622.7122.710.62%22,523
Jan 14, 202622.5422.6022.4622.5722.57-6,031
Jan 13, 202622.4822.6122.4822.5722.570.40%13,658
Jan 12, 202622.3022.4922.2922.4822.480.63%22,545
Jan 9, 202622.2022.3422.1522.3422.340.40%16,573
Jan 8, 202622.1922.3522.1022.2522.250.18%14,810
Jan 7, 202622.1522.2922.1122.2122.21-9,358
Jan 6, 202622.2422.2822.1522.2122.21-0.13%11,228
Jan 5, 202622.2622.4222.1622.2422.240.14%17,933
Jan 2, 202622.0322.2122.0122.2122.211.14%19,006
Dec 31, 202521.7621.9621.7621.9621.960.69%41,398
Dec 30, 202521.7521.8721.7221.8121.81-0.09%29,223
Dec 29, 202521.7221.8621.7021.8321.830.18%17,046
Dec 26, 202521.8421.8621.7321.7921.79-0.18%15,803
Dec 24, 202521.6721.8521.6721.8321.830.78%13,898
Dec 23, 202521.8821.9021.6621.6621.66-1.14%57,491
Dec 22, 202521.9522.0521.9121.9121.91-0.41%24,565
Dec 19, 202522.0322.1321.9322.0022.00-0.59%41,200
Dec 18, 202521.9922.1721.9822.1322.130.68%15,313
Dec 17, 202522.0622.0621.9121.9821.98-0.22%37,781
Dec 16, 202522.0222.0621.9722.0322.030.18%18,160
Dec 15, 202522.0622.0821.9121.9921.990.05%22,115
Dec 12, 202522.0222.1421.8921.9821.98-0.63%17,940