CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	20.86	20.95	20.75	20.93	20.93	0.82%	31,383
May 30, 2025	20.97	20.99	20.76	20.76	20.76	-2.49%	72,934
May 29, 2025	21.23	21.34	21.23	21.29	20.94	0.06%	14,651
May 28, 2025	21.36	21.36	21.20	21.28	20.92	-0.20%	13,372
May 27, 2025	21.19	21.32	21.15	21.32	20.97	0.99%	16,843
May 23, 2025	21.10	21.11	20.95	21.11	20.76	-0.05%	12,051
May 22, 2025	21.10	21.19	21.02	21.12	20.77	-0.09%	15,538
May 21, 2025	21.34	21.49	21.10	21.14	20.79	-1.26%	14,464
May 20, 2025	21.42	21.55	21.38	21.41	21.05	-0.05%	16,210
May 19, 2025	21.19	21.42	21.15	21.42	21.06	0.61%	15,885
May 16, 2025	21.22	21.35	21.22	21.29	20.94	-	11,158
May 15, 2025	21.18	21.31	21.11	21.29	20.94	0.57%	13,411
May 14, 2025	21.27	21.29	21.08	21.17	20.82	-0.38%	20,780
May 13, 2025	21.37	21.37	21.25	21.25	20.90	-0.19%	19,858
May 12, 2025	21.41	21.46	21.25	21.29	20.94	-0.09%	13,095
May 9, 2025	21.30	21.37	21.26	21.31	20.96	0.09%	11,745
May 8, 2025	21.43	21.43	21.25	21.29	20.94	-0.33%	24,824
May 7, 2025	21.36	21.42	21.26	21.36	21.00	0.42%	9,537
May 6, 2025	21.14	21.34	21.05	21.27	20.92	0.47%	23,763
May 5, 2025	21.17	21.23	21.11	21.17	20.82	-0.09%	21,255
May 2, 2025	21.22	21.32	21.10	21.19	20.84	0.38%	11,400
May 1, 2025	21.22	21.35	21.03	21.11	20.76	-0.24%	17,244
Apr 30, 2025	21.25	21.28	21.07	21.16	20.81	-0.70%	16,106
Apr 29, 2025	21.35	21.37	21.25	21.31	20.96	-0.09%	15,163
Apr 28, 2025	21.36	21.42	21.25	21.33	20.98	0.09%	13,881
Apr 25, 2025	21.37	21.43	21.26	21.31	20.96	-0.14%	6,780
Apr 24, 2025	21.28	21.40	21.26	21.34	20.99	0.80%	24,225
Apr 23, 2025	21.20	21.25	21.10	21.17	20.82	0.86%	14,896
Apr 22, 2025	20.89	21.13	20.89	20.99	20.64	0.72%	17,425
Apr 21, 2025	20.82	20.99	20.80	20.84	20.49	-0.71%	19,828
Apr 17, 2025	20.99	21.12	20.94	20.99	20.64	0.24%	7,777
Apr 16, 2025	20.96	21.06	20.88	20.94	20.59	-0.05%	10,609
Apr 15, 2025	20.95	21.01	20.90	20.95	20.60	0.05%	22,084
Apr 14, 2025	20.96	21.07	20.78	20.94	20.59	0.67%	23,136
Apr 11, 2025	21.11	21.11	20.66	20.80	20.45	-1.14%	22,689
Apr 10, 2025	21.42	21.42	21.00	21.04	20.69	-2.09%	26,162
Apr 9, 2025	21.19	21.57	20.84	21.49	21.13	1.27%	19,109
Apr 8, 2025	21.40	21.68	21.16	21.22	20.87	-0.52%	20,598
Apr 7, 2025	21.42	21.61	20.75	21.33	20.98	-1.25%	16,744
Apr 4, 2025	21.59	21.69	21.30	21.60	21.24	-	13,544
Apr 3, 2025	21.60	21.76	21.39	21.60	21.24	-1.01%	19,044
Apr 2, 2025	21.80	21.89	21.70	21.82	21.46	-0.05%	10,199
Apr 1, 2025	21.86	21.92	21.75	21.83	21.47	-0.05%	19,921
Mar 31, 2025	21.77	21.87	21.66	21.84	21.48	0.09%	9,229
Mar 28, 2025	21.76	21.94	21.69	21.82	21.46	-0.27%	5,723
Mar 27, 2025	21.84	21.94	21.63	21.88	21.52	-	12,390
Mar 26, 2025	22.04	22.28	21.82	21.88	21.52	-1.35%	7,667
Mar 25, 2025	22.18	22.32	22.03	22.18	21.81	-0.72%	17,585
Mar 24, 2025	22.22	22.40	22.21	22.34	21.97	0.27%	11,899
Mar 21, 2025	22.16	22.34	22.16	22.28	21.91	-0.13%	13,291