CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	19.15	19.29	19.09	19.16	19.16	-0.48%	18,777
Sep 25, 2026	19.17	19.45	19.17	19.25	19.25	-0.63%	8,103
Sep 24, 2026	19.40	19.40	19.20	19.37	19.37	0.26%	18,343
Sep 23, 2026	19.20	19.51	19.16	19.32	19.32	-0.92%	20,293
Sep 22, 2026	19.44	19.51	19.37	19.50	19.50	-0.31%	16,805
Sep 21, 2026	19.46	19.68	19.46	19.56	19.56	0.20%	14,354
Sep 18, 2026	19.53	19.59	19.45	19.52	19.52	-0.05%	12,954
Sep 17, 2026	19.50	19.62	19.41	19.53	19.53	1.09%	34,669
Sep 16, 2026	19.21	19.45	19.21	19.32	19.32	0.26%	54,684
Sep 15, 2026	19.40	19.50	19.18	19.27	19.27	-0.57%	52,905
Sep 14, 2026	19.52	19.52	19.30	19.38	19.38	0.05%	11,382
Sep 11, 2026	19.40	19.43	19.30	19.37	19.37	0.16%	17,521
Sep 10, 2026	19.48	20.09	19.28	19.34	19.34	-0.97%	22,470
Sep 9, 2026	19.64	19.70	19.50	19.53	19.53	-0.66%	18,691
Sep 8, 2026	19.54	19.72	19.52	19.66	19.66	0.56%	69,139
Sep 4, 2026	19.80	19.80	19.53	19.55	19.55	-0.56%	14,737
Sep 3, 2026	19.68	19.75	19.63	19.66	19.66	-0.10%	14,660
Sep 2, 2026	19.70	19.73	19.53	19.68	19.68	-0.15%	28,455
Sep 1, 2026	20.01	20.10	19.68	19.71	19.71	-1.50%	19,587
Aug 31, 2026	19.90	20.05	19.86	20.01	20.01	0.06%	23,903
Aug 28, 2026	20.27	20.46	20.16	20.35	20.00	-0.05%	23,713
Aug 27, 2026	20.30	20.41	20.25	20.36	20.01	-0.05%	14,926
Aug 26, 2026	20.37	20.45	20.32	20.37	20.02	-0.49%	15,830
Aug 25, 2026	20.26	20.51	20.22	20.47	20.12	1.09%	37,097
Aug 24, 2026	20.27	20.31	20.19	20.25	19.90	0.40%	15,132
Aug 21, 2026	20.24	20.31	20.13	20.17	19.82	-0.64%	12,171
Aug 20, 2026	20.30	20.33	20.24	20.30	19.95	-0.22%	11,285
Aug 19, 2026	20.38	20.38	20.31	20.35	19.99	0.32%	13,893
Aug 18, 2026	20.35	20.38	20.28	20.28	19.93	-0.64%	14,641
Aug 17, 2026	20.48	20.53	20.40	20.41	20.06	-0.41%	13,931
Aug 14, 2026	20.49	20.50	20.47	20.49	20.14	-0.09%	2,743
Aug 13, 2026	20.57	20.63	20.51	20.51	20.16	0.05%	8,212
Aug 12, 2026	20.52	20.60	20.50	20.50	20.15	-0.10%	12,322
Aug 11, 2026	20.59	20.77	20.50	20.52	20.17	-0.28%	14,198
Aug 10, 2026	20.70	20.70	20.57	20.58	20.22	-0.69%	23,385
Aug 7, 2026	20.75	20.80	20.72	20.72	20.37	-0.09%	11,973
Aug 6, 2026	20.81	20.89	20.74	20.74	20.38	-0.33%	9,501
Aug 5, 2026	20.88	20.92	20.80	20.81	20.45	-0.36%	5,333
Aug 4, 2026	20.93	20.93	20.86	20.89	20.52	0.12%	12,281
Aug 3, 2026	20.93	20.97	20.86	20.86	20.50	-0.19%	7,551
Jul 31, 2026	20.86	20.96	20.79	20.90	20.54	0.34%	22,948
Jul 30, 2026	20.88	20.88	20.78	20.83	20.47	0.19%	13,666
Jul 29, 2026	20.85	20.85	20.76	20.79	20.43	-0.53%	16,526
Jul 28, 2026	20.78	20.97	20.78	20.90	20.54	0.53%	12,746
Jul 27, 2026	20.84	20.86	20.77	20.79	20.43	-	15,895
Jul 24, 2026	20.79	20.89	20.77	20.79	20.43	-0.10%	8,770
Jul 23, 2026	20.96	20.96	20.81	20.81	20.45	-0.67%	14,869
Jul 22, 2026	21.07	21.12	20.95	20.95	20.59	-0.66%	16,249
Jul 21, 2026	21.14	21.21	21.09	21.09	20.73	-0.33%	11,681
Jul 20, 2026	21.17	21.20	21.11	21.16	20.79	0.05%	11,661