CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	22.49	22.61	22.49	22.54	22.54	-0.22%	34,634
Jul 10, 2025	22.49	22.63	22.47	22.59	22.59	0.49%	148,353
Jul 9, 2025	22.39	22.52	22.38	22.48	22.48	0.63%	30,538
Jul 8, 2025	22.22	22.37	22.22	22.34	22.34	0.27%	16,817
Jul 7, 2025	22.30	22.36	22.26	22.28	22.28	-0.36%	29,761
Jul 3, 2025	22.35	22.45	22.30	22.36	22.36	0.04%	11,700
Jul 2, 2025	22.17	22.37	22.16	22.35	22.35	0.36%	55,210
Jul 1, 2025	22.05	22.27	22.05	22.27	22.27	1.09%	24,873
Jun 30, 2025	22.20	22.27	22.01	22.03	22.03	-2.05%	68,123
Jun 27, 2025	22.59	22.65	22.48	22.49	22.12	-0.18%	57,356
Jun 26, 2025	22.46	22.59	22.32	22.53	22.16	0.40%	1,638,593
Jun 25, 2025	22.49	22.52	22.39	22.44	22.07	-0.04%	15,561
Jun 24, 2025	22.42	22.48	22.42	22.45	22.08	0.63%	6,454
Jun 23, 2025	22.22	22.33	22.20	22.31	21.95	0.54%	11,352
Jun 20, 2025	22.12	22.31	22.12	22.19	21.83	0.09%	10,672
Jun 18, 2025	22.25	22.25	22.15	22.17	21.81	-0.14%	30,606
Jun 17, 2025	22.19	22.20	22.15	22.20	21.84	0.23%	81,645
Jun 16, 2025	22.26	22.28	22.10	22.15	21.79	-0.18%	44,095
Jun 13, 2025	22.20	22.25	22.15	22.19	21.83	-0.22%	35,220
Jun 12, 2025	22.29	22.29	22.20	22.24	21.88	0.14%	23,957
Jun 11, 2025	22.31	22.37	22.19	22.21	21.85	-0.18%	16,441
Jun 10, 2025	22.31	22.31	22.20	22.25	21.89	0.23%	10,404
Jun 9, 2025	22.20	22.25	22.20	22.20	21.84	0.14%	20,870
Jun 6, 2025	22.26	22.26	22.15	22.17	21.81	-0.27%	12,995
Jun 5, 2025	22.21	22.33	22.19	22.23	21.87	0.14%	13,038
Jun 4, 2025	22.23	22.25	22.15	22.20	21.84	0.36%	20,191
Jun 3, 2025	22.10	22.19	22.10	22.12	21.76	0.18%	8,436
Jun 2, 2025	22.21	22.21	22.00	22.08	21.72	-0.63%	19,924
May 30, 2025	21.98	22.22	21.98	22.22	21.86	0.59%	63,323
May 29, 2025	22.19	22.19	22.07	22.09	21.73	-	12,684
May 28, 2025	22.10	22.15	22.06	22.09	21.73	-0.18%	12,519
May 27, 2025	22.10	22.13	21.96	22.13	21.77	0.87%	21,458
May 23, 2025	21.97	21.97	21.83	21.94	21.58	-0.09%	7,991
May 22, 2025	22.05	22.08	21.95	21.96	21.60	-0.41%	19,883
May 21, 2025	22.18	22.23	22.00	22.05	21.69	-0.94%	26,445
May 20, 2025	22.14	22.37	22.14	22.26	21.90	0.45%	13,480
May 19, 2025	21.98	22.21	21.94	22.16	21.80	0.50%	19,738
May 16, 2025	22.16	22.16	22.01	22.05	21.69	-0.23%	19,803
May 15, 2025	22.02	22.20	21.98	22.10	21.74	0.61%	15,899
May 14, 2025	21.98	22.08	21.93	21.97	21.61	-0.43%	15,050
May 13, 2025	22.10	22.15	21.95	22.06	21.70	-0.09%	18,425
May 12, 2025	22.22	22.22	22.05	22.08	21.72	0.09%	28,113
May 9, 2025	22.13	22.19	22.06	22.06	21.70	-0.23%	49,066
May 8, 2025	22.16	22.23	22.11	22.11	21.75	-0.23%	46,964
May 7, 2025	22.07	22.18	22.05	22.16	21.80	0.45%	14,763
May 6, 2025	21.92	22.10	21.90	22.06	21.70	0.18%	9,231
May 5, 2025	22.16	22.16	21.97	22.02	21.66	-0.36%	13,406
May 2, 2025	22.04	22.33	22.04	22.10	21.74	0.32%	22,375
May 1, 2025	22.08	22.26	21.94	22.03	21.67	0.09%	52,167
Apr 30, 2025	22.17	22.19	21.95	22.01	21.65	-1.03%	15,836