CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.79	19.90	19.48	19.50	-	-1.28%	47,159
Sep 29, 2026	20.32	20.33	20.03	20.12	19.75	-1.37%	28,066
Sep 28, 2026	20.30	20.50	20.27	20.40	20.03	-	26,978
Sep 25, 2026	20.42	20.55	20.40	20.40	20.03	-0.54%	17,301
Sep 24, 2026	20.33	20.55	20.33	20.51	20.14	0.01%	26,179
Sep 23, 2026	20.53	20.60	20.30	20.51	20.13	-0.49%	17,815
Sep 22, 2026	20.68	20.77	20.54	20.61	20.23	-0.29%	8,273
Sep 21, 2026	20.70	20.87	20.63	20.67	20.29	-0.19%	21,280
Sep 18, 2026	20.65	20.77	20.65	20.71	20.33	0.19%	11,893
Sep 17, 2026	20.51	20.77	20.51	20.67	20.29	0.93%	22,136
Sep 16, 2026	20.22	20.55	20.22	20.48	20.11	0.79%	25,013
Sep 15, 2026	20.31	20.60	20.10	20.32	19.95	-0.49%	46,846
Sep 14, 2026	20.49	20.54	20.32	20.42	20.05	-0.15%	17,787
Sep 11, 2026	20.51	20.70	20.41	20.45	20.08	0.05%	18,215
Sep 10, 2026	20.70	20.76	20.41	20.44	20.07	-1.21%	13,121
Sep 9, 2026	20.75	20.88	20.68	20.69	20.31	-0.62%	18,228
Sep 8, 2026	20.82	20.91	20.79	20.82	20.44	0.05%	20,324
Sep 4, 2026	21.04	21.04	20.75	20.81	20.43	-0.53%	14,350
Sep 3, 2026	20.98	21.11	20.92	20.92	20.54	-0.52%	10,799
Sep 2, 2026	21.20	21.20	20.87	21.03	20.65	0.19%	23,790
Sep 1, 2026	21.10	21.31	20.99	20.99	20.61	-1.46%	17,951
Aug 31, 2026	21.34	21.34	21.11	21.30	20.91	0.05%	23,039
Aug 28, 2026	21.33	21.35	21.24	21.29	20.90	-0.09%	11,643
Aug 27, 2026	21.21	21.36	21.21	21.31	20.92	0.16%	14,150
Aug 26, 2026	21.39	21.39	21.24	21.28	20.89	-0.30%	16,345
Aug 25, 2026	21.18	21.41	21.13	21.34	20.95	0.53%	18,316
Aug 24, 2026	21.15	21.23	21.15	21.23	20.84	0.60%	16,275
Aug 21, 2026	21.40	21.40	21.10	21.10	20.72	-0.84%	7,556
Aug 20, 2026	21.32	21.32	21.22	21.28	20.89	-0.09%	11,057
Aug 19, 2026	21.35	21.47	21.29	21.30	20.91	0.27%	10,951
Aug 18, 2026	21.38	21.43	21.23	21.24	20.85	-0.56%	12,868
Aug 17, 2026	21.47	21.49	21.34	21.36	20.97	-0.42%	9,687
Aug 14, 2026	21.48	21.52	21.44	21.45	21.06	-0.12%	9,469
Aug 13, 2026	21.45	21.58	21.44	21.48	21.08	0.12%	7,417
Aug 12, 2026	21.58	21.58	21.45	21.45	21.06	0.05%	13,799
Aug 11, 2026	21.68	21.68	21.43	21.44	21.05	-0.60%	12,143
Aug 10, 2026	21.65	21.65	21.54	21.57	21.18	-0.80%	13,749
Aug 7, 2026	21.69	21.75	21.66	21.74	21.35	0.11%	24,724
Aug 6, 2026	21.81	21.81	21.72	21.72	21.32	-0.05%	13,429
Aug 5, 2026	21.78	21.81	21.73	21.73	21.33	-0.28%	12,361
Aug 4, 2026	21.76	21.81	21.75	21.79	21.39	0.14%	10,439
Aug 3, 2026	21.81	21.92	21.74	21.76	21.36	-0.37%	19,689
Jul 31, 2026	21.81	21.89	21.67	21.84	21.44	0.14%	23,724
Jul 30, 2026	21.80	21.81	21.68	21.81	21.41	0.55%	13,335
Jul 29, 2026	21.77	21.77	21.67	21.69	21.29	-0.55%	26,192
Jul 28, 2026	21.85	21.90	21.77	21.81	21.41	0.28%	10,455
Jul 27, 2026	21.80	21.80	21.68	21.75	21.35	0.12%	13,767
Jul 24, 2026	21.74	21.80	21.73	21.73	21.33	-0.30%	7,246
Jul 23, 2026	21.82	21.89	21.79	21.79	21.39	-0.55%	7,674
Jul 22, 2026	21.97	21.99	21.90	21.91	21.51	-0.39%	7,190