Skip to main content
logo
CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
22.87
+0.02 (0.09%)
At close: Aug 1, 2025, 4:00 PM
22.87
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202522.7823.0022.7022.8722.870.09%18,437
Jul 31, 202522.6222.8522.5022.8522.851.11%68,277
Jul 30, 202522.6222.6922.5522.6022.60-0.04%9,204
Jul 29, 202522.5522.6222.5422.6122.610.49%20,782
Jul 28, 202522.5322.5422.4322.5022.500.07%40,378
Jul 25, 202522.3722.4922.3722.4922.490.25%7,820
Jul 24, 202522.3922.4422.3422.4322.43-9,092
Jul 23, 202522.4822.5122.3822.4322.43-0.18%20,403
Jul 22, 202522.5122.5622.4422.4722.47-0.13%10,916
Jul 21, 202522.4322.5922.4322.5022.500.31%7,010
Jul 18, 202522.5322.5522.3822.4322.430.04%18,883
Jul 17, 202522.3022.4422.1922.4222.420.72%28,228
Jul 16, 202522.3622.4022.1122.2622.26-0.22%136,286
Jul 15, 202522.5522.5522.3022.3122.31-0.76%27,770
Jul 14, 202522.5622.5622.3822.4822.48-0.27%20,168
Jul 11, 202522.4922.6122.4922.5422.54-0.22%34,634
Jul 10, 202522.4922.6322.4722.5922.590.49%148,353
Jul 9, 202522.3922.5222.3822.4822.480.63%30,538
Jul 8, 202522.2222.3722.2222.3422.340.27%16,817
Jul 7, 202522.3022.3622.2622.2822.28-0.36%29,761
Jul 3, 202522.3522.4522.3022.3622.360.04%11,700
Jul 2, 202522.1722.3722.1622.3522.350.36%55,210
Jul 1, 202522.0522.2722.0522.2722.271.09%24,873
Jun 30, 202522.2022.2722.0122.0322.03-2.05%68,123
Jun 27, 202522.5922.6522.4822.4922.12-0.18%57,356
Jun 26, 202522.4622.5922.3222.5322.160.40%1,638,593
Jun 25, 202522.4922.5222.3922.4422.07-0.04%15,561
Jun 24, 202522.4222.4822.4222.4522.080.63%6,454
Jun 23, 202522.2222.3322.2022.3121.950.54%11,352
Jun 20, 202522.1222.3122.1222.1921.830.09%10,672
Jun 18, 202522.2522.2522.1522.1721.81-0.14%30,606
Jun 17, 202522.1922.2022.1522.2021.840.23%81,645
Jun 16, 202522.2622.2822.1022.1521.79-0.18%44,095
Jun 13, 202522.2022.2522.1522.1921.83-0.22%35,220
Jun 12, 202522.2922.2922.2022.2421.880.14%23,957
Jun 11, 202522.3122.3722.1922.2121.85-0.18%16,441
Jun 10, 202522.3122.3122.2022.2521.890.23%10,404
Jun 9, 202522.2022.2522.2022.2021.840.14%20,870
Jun 6, 202522.2622.2622.1522.1721.81-0.27%12,995
Jun 5, 202522.2122.3322.1922.2321.870.14%13,038
Jun 4, 202522.2322.2522.1522.2021.840.36%20,191
Jun 3, 202522.1022.1922.1022.1221.760.18%8,436
Jun 2, 202522.2122.2122.0022.0821.72-0.63%19,924
May 30, 202521.9822.2221.9822.2221.860.59%63,323
May 29, 202522.1922.1922.0722.0921.73-12,684
May 28, 202522.1022.1522.0622.0921.73-0.18%12,519
May 27, 202522.1022.1321.9622.1321.770.87%21,458
May 23, 202521.9721.9721.8321.9421.58-0.09%7,991
May 22, 202522.0522.0821.9521.9621.60-0.41%19,883
May 21, 202522.1822.2322.0022.0521.69-0.94%26,445