CMS Energy Corporation (CMSD)
NYSE: CMSD · Real-Time Price · USD · Preferred Stock
22.34
+0.01 (0.04%)
At close: May 9, 2025, 4:00 PM
22.34
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.32 | 22.39 | 22.29 | 22.34 | 22.34 | 0.04% | 32,270 |
| May 8, 2025 | 22.44 | 22.50 | 22.30 | 22.33 | 22.33 | -0.36% | 29,317 |
| May 7, 2025 | 22.38 | 22.48 | 22.33 | 22.41 | 22.41 | 0.45% | 44,617 |
| May 6, 2025 | 22.12 | 22.31 | 22.12 | 22.31 | 22.31 | 0.22% | 24,125 |
| May 5, 2025 | 22.29 | 22.34 | 22.20 | 22.26 | 22.26 | -0.27% | 34,837 |
| May 2, 2025 | 22.36 | 22.47 | 22.21 | 22.32 | 22.32 | 0.27% | 49,472 |
| May 1, 2025 | 22.30 | 22.44 | 22.15 | 22.26 | 22.26 | -0.18% | 50,054 |
| Apr 30, 2025 | 22.21 | 22.34 | 22.14 | 22.30 | 22.30 | -0.22% | 53,328 |
| Apr 29, 2025 | 22.39 | 22.48 | 22.32 | 22.35 | 22.35 | -0.58% | 24,742 |
| Apr 28, 2025 | 22.45 | 22.55 | 22.34 | 22.48 | 22.48 | 0.09% | 46,043 |
| Apr 25, 2025 | 22.42 | 22.48 | 22.31 | 22.46 | 22.46 | 0.04% | 28,541 |
| Apr 24, 2025 | 22.33 | 22.57 | 22.18 | 22.45 | 22.45 | 0.72% | 89,995 |
| Apr 23, 2025 | 22.29 | 22.43 | 22.13 | 22.29 | 22.29 | 1.27% | 147,997 |
| Apr 22, 2025 | 21.90 | 22.05 | 21.88 | 22.01 | 22.01 | 0.87% | 60,904 |
| Apr 21, 2025 | 21.90 | 21.94 | 21.72 | 21.82 | 21.82 | -0.64% | 92,490 |
| Apr 17, 2025 | 21.99 | 22.10 | 21.88 | 21.96 | 21.96 | 0.18% | 78,274 |
| Apr 16, 2025 | 21.85 | 22.02 | 21.80 | 21.92 | 21.92 | 0.18% | 359,898 |
| Apr 15, 2025 | 22.01 | 22.07 | 21.87 | 21.88 | 21.88 | -0.14% | 39,912 |
| Apr 14, 2025 | 21.96 | 22.17 | 21.85 | 21.91 | 21.91 | 0.05% | 65,483 |
| Apr 11, 2025 | 22.20 | 22.25 | 21.79 | 21.90 | 21.90 | -1.35% | 83,736 |
| Apr 10, 2025 | 22.65 | 22.66 | 22.20 | 22.20 | 22.20 | -2.42% | 47,099 |
| Apr 9, 2025 | 22.21 | 22.80 | 22.17 | 22.75 | 22.75 | 1.65% | 41,511 |
| Apr 8, 2025 | 22.65 | 22.66 | 22.34 | 22.38 | 22.38 | -0.44% | 58,936 |
| Apr 7, 2025 | 22.61 | 22.91 | 22.14 | 22.48 | 22.48 | -1.53% | 64,423 |
| Apr 4, 2025 | 22.65 | 22.87 | 22.33 | 22.83 | 22.83 | 0.71% | 54,636 |
| Apr 3, 2025 | 22.64 | 22.73 | 22.41 | 22.67 | 22.67 | -0.70% | 44,450 |
| Apr 2, 2025 | 22.68 | 22.93 | 22.66 | 22.83 | 22.83 | 0.04% | 41,292 |
| Apr 1, 2025 | 22.98 | 23.01 | 22.76 | 22.82 | 22.82 | 0.04% | 57,136 |
| Mar 31, 2025 | 22.64 | 23.17 | 22.64 | 22.81 | 22.81 | 0.44% | 359,375 |
| Mar 28, 2025 | 22.65 | 22.82 | 22.62 | 22.71 | 22.71 | 0.04% | 90,144 |
| Mar 27, 2025 | 22.76 | 22.80 | 22.52 | 22.70 | 22.70 | 0.18% | 45,271 |
| Mar 26, 2025 | 22.98 | 23.05 | 22.66 | 22.66 | 22.66 | -1.31% | 47,778 |
| Mar 25, 2025 | 23.13 | 23.16 | 22.91 | 22.96 | 22.96 | -0.51% | 50,880 |
| Mar 24, 2025 | 23.16 | 23.28 | 23.05 | 23.08 | 23.08 | -0.36% | 32,567 |
| Mar 21, 2025 | 23.13 | 23.32 | 23.11 | 23.16 | 23.16 | - | 23,173 |
| Mar 20, 2025 | 23.38 | 23.52 | 23.13 | 23.16 | 23.16 | -0.98% | 71,060 |
| Mar 19, 2025 | 23.45 | 23.45 | 23.30 | 23.39 | 23.39 | - | 38,252 |
| Mar 18, 2025 | 23.53 | 23.55 | 23.34 | 23.39 | 23.39 | -0.64% | 30,247 |
| Mar 17, 2025 | 23.39 | 23.57 | 23.29 | 23.54 | 23.54 | 0.81% | 24,848 |
| Mar 14, 2025 | 23.18 | 23.38 | 23.18 | 23.35 | 23.35 | 0.65% | 27,987 |
| Mar 13, 2025 | 23.24 | 23.25 | 23.13 | 23.20 | 23.20 | -0.04% | 29,314 |
| Mar 12, 2025 | 23.08 | 23.26 | 23.00 | 23.21 | 23.21 | 0.67% | 38,167 |
| Mar 11, 2025 | 23.23 | 23.26 | 22.99 | 23.06 | 23.06 | -0.69% | 22,690 |
| Mar 10, 2025 | 23.33 | 23.36 | 23.14 | 23.22 | 23.22 | -0.49% | 34,684 |
| Mar 7, 2025 | 23.37 | 23.53 | 23.22 | 23.33 | 23.33 | -0.17% | 27,850 |
| Mar 6, 2025 | 23.45 | 23.54 | 23.37 | 23.37 | 23.37 | -0.57% | 35,990 |
| Mar 5, 2025 | 23.46 | 23.56 | 23.45 | 23.51 | 23.51 | 0.11% | 30,298 |
| Mar 4, 2025 | 23.62 | 23.62 | 23.40 | 23.48 | 23.48 | -0.51% | 38,001 |
| Mar 3, 2025 | 23.70 | 23.77 | 23.55 | 23.60 | 23.60 | 0.17% | 30,987 |
| Feb 28, 2025 | 23.77 | 23.85 | 23.56 | 23.56 | 23.56 | -0.26% | 33,506 |