CMS Energy Corporation (CMSD)
NYSE: CMSD · Real-Time Price · USD · Preferred Stock
22.72
-0.10 (-0.44%)
At close: Jul 16, 2025, 4:00 PM
22.72
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 22.77 | 22.87 | 22.69 | 22.77 | 22.77 | -0.24% | 53,961 |
| Jul 15, 2025 | 22.99 | 22.99 | 22.81 | 22.82 | 22.82 | -0.35% | 44,578 |
| Jul 14, 2025 | 23.00 | 23.00 | 22.84 | 22.90 | 22.90 | -0.22% | 39,490 |
| Jul 11, 2025 | 22.93 | 23.05 | 22.85 | 22.95 | 22.95 | -0.39% | 34,463 |
| Jul 10, 2025 | 22.87 | 23.07 | 22.81 | 23.04 | 23.04 | 0.74% | 36,043 |
| Jul 9, 2025 | 22.64 | 22.87 | 22.60 | 22.87 | 22.87 | 0.70% | 24,108 |
| Jul 8, 2025 | 22.60 | 22.81 | 22.55 | 22.71 | 22.71 | 0.49% | 31,434 |
| Jul 7, 2025 | 22.59 | 22.71 | 22.52 | 22.60 | 22.60 | -0.35% | 37,037 |
| Jul 3, 2025 | 22.61 | 22.69 | 22.55 | 22.68 | 22.68 | 0.27% | 14,740 |
| Jul 2, 2025 | 22.34 | 22.62 | 22.34 | 22.62 | 22.62 | 0.94% | 29,444 |
| Jul 1, 2025 | 22.30 | 22.50 | 22.27 | 22.41 | 22.41 | 0.95% | 32,436 |
| Jun 30, 2025 | 22.57 | 22.61 | 22.16 | 22.20 | 22.20 | -0.94% | 164,756 |
| Jun 27, 2025 | 22.48 | 22.58 | 22.41 | 22.41 | 22.41 | -0.53% | 45,953 |
| Jun 26, 2025 | 22.37 | 22.58 | 22.35 | 22.53 | 22.53 | 0.72% | 30,092 |
| Jun 25, 2025 | 22.35 | 22.47 | 22.35 | 22.37 | 22.37 | -0.45% | 23,539 |
| Jun 24, 2025 | 22.25 | 22.49 | 22.23 | 22.47 | 22.47 | 1.15% | 32,654 |
| Jun 23, 2025 | 22.18 | 22.34 | 22.18 | 22.22 | 22.22 | -0.02% | 27,567 |
| Jun 20, 2025 | 22.00 | 22.30 | 21.97 | 22.22 | 22.22 | 0.59% | 33,908 |
| Jun 18, 2025 | 22.01 | 22.11 | 22.00 | 22.09 | 22.09 | 0.32% | 25,287 |
| Jun 17, 2025 | 22.01 | 22.06 | 22.01 | 22.02 | 22.02 | 0.41% | 31,371 |
| Jun 16, 2025 | 22.26 | 22.29 | 21.90 | 21.93 | 21.93 | -0.99% | 106,177 |
| Jun 13, 2025 | 22.06 | 22.33 | 22.01 | 22.15 | 22.15 | -0.58% | 32,643 |
| Jun 12, 2025 | 22.21 | 22.33 | 22.19 | 22.28 | 22.28 | 0.18% | 32,312 |
| Jun 11, 2025 | 22.26 | 22.44 | 22.20 | 22.24 | 22.24 | -0.18% | 29,371 |
| Jun 10, 2025 | 22.33 | 22.33 | 22.19 | 22.28 | 22.28 | 0.22% | 28,727 |
| Jun 9, 2025 | 22.18 | 22.24 | 22.13 | 22.23 | 22.23 | 0.21% | 28,413 |
| Jun 6, 2025 | 22.28 | 22.28 | 22.12 | 22.18 | 22.18 | -0.07% | 63,948 |
| Jun 5, 2025 | 22.22 | 22.35 | 22.16 | 22.20 | 22.20 | -0.05% | 32,410 |
| Jun 4, 2025 | 22.15 | 22.27 | 22.13 | 22.21 | 22.21 | 0.23% | 33,361 |
| Jun 3, 2025 | 22.08 | 22.16 | 22.07 | 22.16 | 22.16 | 0.41% | 29,320 |
| Jun 2, 2025 | 22.21 | 22.21 | 22.05 | 22.07 | 22.07 | -0.68% | 50,490 |
| May 30, 2025 | 22.15 | 22.22 | 22.05 | 22.22 | 22.22 | 0.50% | 128,994 |
| May 29, 2025 | 22.07 | 22.12 | 22.00 | 22.11 | 22.11 | 0.27% | 32,018 |
| May 28, 2025 | 22.14 | 22.15 | 22.00 | 22.05 | 22.05 | -0.36% | 30,417 |
| May 27, 2025 | 21.95 | 22.13 | 21.89 | 22.13 | 22.13 | 1.10% | 30,672 |
| May 23, 2025 | 21.70 | 21.89 | 21.60 | 21.89 | 21.89 | 0.74% | 102,412 |
| May 22, 2025 | 21.76 | 21.93 | 21.69 | 21.73 | 21.73 | -0.28% | 53,961 |
| May 21, 2025 | 22.04 | 22.14 | 21.78 | 21.79 | 21.79 | -1.71% | 41,766 |
| May 20, 2025 | 22.19 | 22.34 | 22.01 | 22.17 | 22.17 | - | 20,688 |
| May 19, 2025 | 22.00 | 22.21 | 21.89 | 22.17 | 22.17 | 0.49% | 43,029 |
| May 16, 2025 | 22.10 | 22.11 | 21.95 | 22.06 | 22.06 | -1.43% | 51,742 |
| May 15, 2025 | 22.30 | 22.43 | 22.27 | 22.38 | 22.01 | 0.54% | 91,222 |
| May 14, 2025 | 22.37 | 22.37 | 22.24 | 22.26 | 21.90 | -0.58% | 51,343 |
| May 13, 2025 | 22.30 | 22.40 | 22.24 | 22.39 | 22.02 | 0.40% | 54,766 |
| May 12, 2025 | 22.44 | 22.46 | 22.28 | 22.30 | 21.93 | -0.18% | 33,617 |
| May 9, 2025 | 22.32 | 22.39 | 22.29 | 22.34 | 21.97 | 0.04% | 32,270 |
| May 8, 2025 | 22.44 | 22.50 | 22.30 | 22.33 | 21.96 | -0.36% | 29,317 |
| May 7, 2025 | 22.38 | 22.48 | 22.33 | 22.41 | 22.04 | 0.45% | 44,617 |
| May 6, 2025 | 22.12 | 22.31 | 22.12 | 22.31 | 21.94 | 0.22% | 24,125 |
| May 5, 2025 | 22.29 | 22.34 | 22.20 | 22.26 | 21.90 | -0.27% | 34,837 |