Skip to main content
CMS Energy Corporation (CMSD)
NYSE: CMSD · Real-Time Price · USD · Preferred Stock
22.07
-0.15 (-0.68%)
At close: Jun 2, 2025, 4:00 PM
22.07
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202522.2122.2122.0522.0722.07-0.68%50,490
May 30, 202522.1522.2222.0522.2222.220.50%128,994
May 29, 202522.0722.1222.0022.1122.110.27%32,018
May 28, 202522.1422.1522.0022.0522.05-0.36%30,417
May 27, 202521.9522.1321.8922.1322.131.10%30,672
May 23, 202521.7021.8921.6021.8921.890.74%102,412
May 22, 202521.7621.9321.6921.7321.73-0.28%53,961
May 21, 202522.0422.1421.7821.7921.79-1.71%41,766
May 20, 202522.1922.3422.0122.1722.17-20,688
May 19, 202522.0022.2121.8922.1722.170.49%43,029
May 16, 202522.1022.1121.9522.0622.06-1.43%51,742
May 15, 202522.3022.4322.2722.3822.010.54%91,222
May 14, 202522.3722.3722.2422.2621.90-0.58%51,343
May 13, 202522.3022.4022.2422.3922.020.40%54,766
May 12, 202522.4422.4622.2822.3021.94-0.18%33,617
May 9, 202522.3222.3922.2922.3421.970.04%32,270
May 8, 202522.4422.5022.3022.3321.96-0.36%29,317
May 7, 202522.3822.4822.3322.4122.040.45%44,617
May 6, 202522.1222.3122.1222.3121.950.22%24,125
May 5, 202522.2922.3422.2022.2621.90-0.27%34,837
May 2, 202522.3622.4722.2122.3221.960.27%49,472
May 1, 202522.3022.4422.1522.2621.90-0.18%50,054
Apr 30, 202522.2122.3422.1422.3021.94-0.22%53,328
Apr 29, 202522.3922.4822.3222.3521.98-0.58%24,742
Apr 28, 202522.4522.5522.3422.4822.110.09%46,043
Apr 25, 202522.4222.4822.3122.4622.090.04%28,541
Apr 24, 202522.3322.5722.1822.4522.080.72%89,995
Apr 23, 202522.2922.4322.1322.2921.931.27%147,997
Apr 22, 202521.9022.0521.8822.0121.650.87%60,904
Apr 21, 202521.9021.9421.7221.8221.46-0.64%92,490
Apr 17, 202521.9922.1021.8821.9621.600.18%78,274
Apr 16, 202521.8522.0221.8021.9221.560.18%359,898
Apr 15, 202522.0122.0721.8721.8821.52-0.14%39,912
Apr 14, 202521.9622.1721.8521.9121.550.05%65,483
Apr 11, 202522.2022.2521.7921.9021.54-1.35%83,736
Apr 10, 202522.6522.6622.2022.2021.84-2.42%47,099
Apr 9, 202522.2122.8022.1722.7522.381.65%41,511
Apr 8, 202522.6522.6622.3422.3822.01-0.44%58,936
Apr 7, 202522.6122.9122.1422.4822.11-1.53%64,423
Apr 4, 202522.6522.8722.3322.8322.460.71%54,636
Apr 3, 202522.6422.7322.4122.6722.30-0.70%44,450
Apr 2, 202522.6822.9322.6622.8322.460.04%41,292
Apr 1, 202522.9823.0122.7622.8222.450.04%57,136
Mar 31, 202522.6423.1722.6422.8122.440.44%359,375
Mar 28, 202522.6522.8222.6222.7122.340.04%90,144
Mar 27, 202522.7622.8022.5222.7022.330.18%45,271
Mar 26, 202522.9823.0522.6622.6622.29-1.31%47,778
Mar 25, 202523.1323.1622.9122.9622.58-0.51%50,880
Mar 24, 202523.1623.2823.0523.0822.70-0.36%32,567
Mar 21, 202523.1323.3223.1123.1622.78-23,173