CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
22.08
-0.14 (-0.63%)
At close: Jun 2, 2025, 4:00 PM
22.08
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 22.21 | 22.21 | 22.00 | 22.08 | 22.08 | -0.63% | 19,924 |
| May 30, 2025 | 21.98 | 22.22 | 21.98 | 22.22 | 22.22 | 0.59% | 63,323 |
| May 29, 2025 | 22.19 | 22.19 | 22.07 | 22.09 | 22.09 | - | 12,684 |
| May 28, 2025 | 22.10 | 22.15 | 22.06 | 22.09 | 22.09 | -0.18% | 12,519 |
| May 27, 2025 | 22.10 | 22.13 | 21.96 | 22.13 | 22.13 | 0.87% | 21,458 |
| May 23, 2025 | 21.97 | 21.97 | 21.83 | 21.94 | 21.94 | -0.09% | 7,991 |
| May 22, 2025 | 22.05 | 22.08 | 21.95 | 21.96 | 21.96 | -0.41% | 19,883 |
| May 21, 2025 | 22.18 | 22.23 | 22.00 | 22.05 | 22.05 | -0.94% | 26,445 |
| May 20, 2025 | 22.14 | 22.37 | 22.14 | 22.26 | 22.26 | 0.45% | 13,480 |
| May 19, 2025 | 21.98 | 22.21 | 21.94 | 22.16 | 22.16 | 0.50% | 19,738 |
| May 16, 2025 | 22.16 | 22.16 | 22.01 | 22.05 | 22.05 | -0.23% | 19,803 |
| May 15, 2025 | 22.02 | 22.20 | 21.98 | 22.10 | 22.10 | 0.61% | 15,899 |
| May 14, 2025 | 21.98 | 22.08 | 21.93 | 21.97 | 21.97 | -0.43% | 15,050 |
| May 13, 2025 | 22.10 | 22.15 | 21.95 | 22.06 | 22.06 | -0.09% | 18,425 |
| May 12, 2025 | 22.22 | 22.22 | 22.05 | 22.08 | 22.08 | 0.09% | 28,113 |
| May 9, 2025 | 22.13 | 22.19 | 22.06 | 22.06 | 22.06 | -0.23% | 49,066 |
| May 8, 2025 | 22.16 | 22.23 | 22.11 | 22.11 | 22.11 | -0.23% | 46,964 |
| May 7, 2025 | 22.07 | 22.18 | 22.05 | 22.16 | 22.16 | 0.45% | 14,763 |
| May 6, 2025 | 21.92 | 22.10 | 21.90 | 22.06 | 22.06 | 0.18% | 9,231 |
| May 5, 2025 | 22.16 | 22.16 | 21.97 | 22.02 | 22.02 | -0.36% | 13,406 |
| May 2, 2025 | 22.04 | 22.33 | 22.04 | 22.10 | 22.10 | 0.32% | 22,375 |
| May 1, 2025 | 22.08 | 22.26 | 21.94 | 22.03 | 22.03 | 0.09% | 52,167 |
| Apr 30, 2025 | 22.17 | 22.19 | 21.95 | 22.01 | 22.01 | -1.03% | 15,836 |
| Apr 29, 2025 | 22.26 | 22.31 | 22.18 | 22.24 | 22.24 | -0.36% | 27,021 |
| Apr 28, 2025 | 22.33 | 22.35 | 22.12 | 22.32 | 22.32 | -0.04% | 52,329 |
| Apr 25, 2025 | 22.35 | 22.39 | 22.25 | 22.33 | 22.33 | - | 22,357 |
| Apr 24, 2025 | 22.16 | 22.41 | 22.16 | 22.33 | 22.33 | 0.77% | 36,801 |
| Apr 23, 2025 | 22.08 | 22.23 | 22.05 | 22.16 | 22.16 | 1.28% | 334,635 |
| Apr 22, 2025 | 21.82 | 21.94 | 21.76 | 21.88 | 21.88 | 0.78% | 27,941 |
| Apr 21, 2025 | 21.70 | 21.78 | 21.68 | 21.71 | 21.71 | -0.50% | 30,606 |
| Apr 17, 2025 | 21.85 | 21.92 | 21.74 | 21.82 | 21.82 | 0.18% | 42,670 |
| Apr 16, 2025 | 21.76 | 21.95 | 21.74 | 21.78 | 21.78 | -0.09% | 48,929 |
| Apr 15, 2025 | 21.84 | 21.93 | 21.73 | 21.80 | 21.80 | -0.05% | 77,620 |
| Apr 14, 2025 | 22.00 | 22.00 | 21.70 | 21.81 | 21.81 | 0.05% | 76,823 |
| Apr 11, 2025 | 22.05 | 22.05 | 21.66 | 21.80 | 21.80 | -1.58% | 70,440 |
| Apr 10, 2025 | 22.55 | 22.55 | 22.02 | 22.15 | 22.15 | -1.99% | 59,665 |
| Apr 9, 2025 | 22.17 | 22.62 | 21.88 | 22.60 | 22.60 | 1.76% | 132,649 |
| Apr 8, 2025 | 22.41 | 22.42 | 22.07 | 22.21 | 22.21 | 0.18% | 56,202 |
| Apr 7, 2025 | 22.05 | 22.41 | 21.28 | 22.17 | 22.17 | -0.54% | 20,808 |
| Apr 4, 2025 | 22.15 | 22.39 | 21.98 | 22.29 | 22.29 | 0.13% | 28,802 |
| Apr 3, 2025 | 22.19 | 22.41 | 22.15 | 22.26 | 22.26 | -1.07% | 37,310 |
| Apr 2, 2025 | 22.40 | 22.57 | 22.35 | 22.50 | 22.50 | 0.27% | 26,566 |
| Apr 1, 2025 | 22.49 | 22.50 | 22.35 | 22.44 | 22.44 | 0.18% | 26,353 |
| Mar 31, 2025 | 22.35 | 22.48 | 22.33 | 22.40 | 22.40 | -1.88% | 131,134 |
| Mar 28, 2025 | 22.87 | 22.90 | 22.78 | 22.83 | 22.46 | -0.13% | 20,431 |
| Mar 27, 2025 | 22.91 | 22.91 | 22.66 | 22.86 | 22.49 | -0.35% | 42,728 |
| Mar 26, 2025 | 23.05 | 23.06 | 22.77 | 22.94 | 22.57 | -0.48% | 24,617 |
| Mar 25, 2025 | 23.14 | 23.18 | 22.93 | 23.05 | 22.68 | -0.52% | 35,154 |
| Mar 24, 2025 | 23.20 | 23.21 | 23.12 | 23.17 | 22.80 | 0.04% | 11,938 |
| Mar 21, 2025 | 23.12 | 23.18 | 23.10 | 23.16 | 22.79 | 0.17% | 26,892 |