CMS Energy Corporation (CMSC)
NYSE: CMSC · Real-Time Price · USD · Preferred Stock
23.80
-0.06 (-0.25%)
Aug 27, 2025, 4:00 PM - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 23.85 | 23.85 | 23.77 | 23.80 | 23.80 | -0.26% | 19,155 |
| Aug 26, 2025 | 23.82 | 23.94 | 23.76 | 23.86 | 23.86 | 0.26% | 20,028 |
| Aug 25, 2025 | 23.74 | 23.89 | 23.70 | 23.80 | 23.80 | 0.21% | 13,109 |
| Aug 22, 2025 | 23.47 | 23.75 | 23.47 | 23.75 | 23.75 | 1.28% | 26,636 |
| Aug 21, 2025 | 23.41 | 23.49 | 23.41 | 23.45 | 23.45 | 0.04% | 26,441 |
| Aug 20, 2025 | 23.40 | 23.47 | 23.34 | 23.44 | 23.44 | 0.21% | 13,686 |
| Aug 19, 2025 | 23.15 | 23.40 | 23.13 | 23.39 | 23.39 | 1.04% | 15,752 |
| Aug 18, 2025 | 23.19 | 23.19 | 23.11 | 23.15 | 23.15 | 0.13% | 13,796 |
| Aug 15, 2025 | 23.20 | 23.20 | 23.10 | 23.12 | 23.12 | 0.13% | 18,083 |
| Aug 14, 2025 | 23.09 | 23.15 | 23.03 | 23.09 | 23.09 | -0.35% | 414,195 |
| Aug 13, 2025 | 23.12 | 23.19 | 23.12 | 23.17 | 23.17 | 0.39% | 24,561 |
| Aug 12, 2025 | 23.09 | 23.09 | 23.06 | 23.08 | 23.08 | 0.09% | 14,427 |
| Aug 11, 2025 | 23.09 | 23.11 | 22.99 | 23.06 | 23.06 | 0.04% | 10,751 |
| Aug 8, 2025 | 23.04 | 23.06 | 22.94 | 23.05 | 23.05 | 0.39% | 6,940 |
| Aug 7, 2025 | 22.97 | 22.99 | 22.88 | 22.96 | 22.96 | 0.04% | 24,102 |
| Aug 6, 2025 | 23.02 | 23.10 | 22.95 | 22.95 | 22.95 | -0.52% | 4,613 |
| Aug 5, 2025 | 23.12 | 23.12 | 22.91 | 23.07 | 23.07 | - | 27,628 |
| Aug 4, 2025 | 22.95 | 23.09 | 22.89 | 23.07 | 23.07 | 0.87% | 20,823 |
| Aug 1, 2025 | 22.78 | 23.00 | 22.70 | 22.87 | 22.87 | 0.09% | 18,437 |
| Jul 31, 2025 | 22.62 | 22.85 | 22.50 | 22.85 | 22.85 | 1.11% | 68,277 |
| Jul 30, 2025 | 22.62 | 22.69 | 22.55 | 22.60 | 22.60 | -0.04% | 9,204 |
| Jul 29, 2025 | 22.55 | 22.62 | 22.54 | 22.61 | 22.61 | 0.49% | 20,782 |
| Jul 28, 2025 | 22.53 | 22.54 | 22.43 | 22.50 | 22.50 | 0.07% | 40,378 |
| Jul 25, 2025 | 22.37 | 22.49 | 22.37 | 22.49 | 22.49 | 0.25% | 7,820 |
| Jul 24, 2025 | 22.39 | 22.44 | 22.34 | 22.43 | 22.43 | - | 9,092 |
| Jul 23, 2025 | 22.48 | 22.51 | 22.38 | 22.43 | 22.43 | -0.18% | 20,403 |
| Jul 22, 2025 | 22.51 | 22.56 | 22.44 | 22.47 | 22.47 | -0.13% | 10,916 |
| Jul 21, 2025 | 22.43 | 22.59 | 22.43 | 22.50 | 22.50 | 0.31% | 7,010 |
| Jul 18, 2025 | 22.53 | 22.55 | 22.38 | 22.43 | 22.43 | 0.04% | 18,883 |
| Jul 17, 2025 | 22.30 | 22.44 | 22.19 | 22.42 | 22.42 | 0.72% | 28,228 |
| Jul 16, 2025 | 22.36 | 22.40 | 22.11 | 22.26 | 22.26 | -0.22% | 136,286 |
| Jul 15, 2025 | 22.55 | 22.55 | 22.30 | 22.31 | 22.31 | -0.76% | 27,770 |
| Jul 14, 2025 | 22.56 | 22.56 | 22.38 | 22.48 | 22.48 | -0.27% | 20,168 |
| 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 |