Skip to main content
logo
CMS Energy Corporation (CMSD)
NYSE: CMSD · Real-Time Price · USD · Preferred Stock
22.29
+0.03 (0.13%)
Jun 17, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202622.2622.3422.2422.2922.290.13%63,004
Jun 16, 202622.3622.3622.2522.2622.26-0.27%32,309
Jun 15, 202622.3522.4022.2622.3222.320.27%24,044
Jun 12, 202622.2822.3822.2622.2622.26-0.18%27,438
Jun 11, 202622.2822.3722.2322.3022.300.04%25,419
Jun 10, 202622.2322.3622.2222.2922.290.04%25,305
Jun 9, 202622.4522.4722.2722.2822.28-0.58%21,836
Jun 8, 202622.5122.5322.3622.4122.41-0.49%36,263
Jun 5, 202622.6122.6122.4122.5222.52-0.57%35,687
Jun 4, 202622.5022.7022.5022.6522.650.22%58,881
Jun 3, 202622.6222.7122.4322.6022.60-0.48%29,457
Jun 2, 202622.8022.8822.6722.7122.71-0.39%38,040
Jun 1, 202622.8522.9322.8022.8022.80-0.57%36,509
May 29, 202622.9322.9322.7622.9322.930.17%66,626
May 28, 202622.8722.9622.7722.8922.890.22%63,266
May 27, 202622.8322.8722.7522.8422.840.31%16,872
May 26, 202622.7622.8522.7122.7722.770.18%26,293
May 22, 202622.8022.8022.6622.7322.730.04%46,929
May 21, 202622.8122.9422.6222.7222.72-0.74%32,520
May 20, 202622.7622.9422.7622.8922.890.62%23,488
May 19, 202622.9022.9622.7522.7522.75-0.91%40,692
May 18, 202623.1623.1622.9422.9622.96-0.39%27,581
May 15, 202623.1823.1923.0523.0523.05-0.79%35,321
May 14, 202623.5123.6023.5123.6023.230.17%21,351
May 13, 202623.6023.6023.5423.5623.19-0.17%21,473
May 12, 202623.5923.6323.4523.6023.23-0.04%36,654
May 11, 202623.5923.6423.4123.6123.240.32%30,817
May 8, 202623.4223.5623.4023.5323.170.49%31,918
May 7, 202623.3523.4223.3523.4223.06-20,877
May 6, 202623.2923.4323.2923.4223.060.56%16,911
May 5, 202623.3123.3523.2223.2922.930.17%21,547
May 4, 202623.2623.3423.2323.2522.89-0.13%29,446
May 1, 202623.2123.3723.1423.2822.920.65%35,336
Apr 30, 202623.0823.2223.0423.1322.770.30%45,117
Apr 29, 202623.1923.2323.0523.0622.70-0.60%22,939
Apr 28, 202623.2123.2823.1923.2022.84-0.26%24,813
Apr 27, 202623.3523.3623.2223.2622.90-0.26%21,269
Apr 24, 202623.2723.3623.1623.3222.960.39%20,810
Apr 23, 202623.1023.2923.1023.2322.870.43%30,671
Apr 22, 202623.0123.1723.0123.1322.770.39%18,531
Apr 21, 202623.0523.1223.0023.0422.68-0.19%22,445
Apr 20, 202623.0023.1822.9523.0922.730.02%31,649
Apr 17, 202623.0123.1823.0023.0822.720.79%31,014
Apr 16, 202623.1023.1022.9022.9022.54-0.56%32,244
Apr 15, 202622.8323.1122.8323.0322.670.88%35,949
Apr 14, 202622.7422.9722.7422.8322.470.75%39,301
Apr 13, 202622.6522.6922.5322.6622.310.13%37,337
Apr 10, 202622.6422.7022.5422.6322.280.18%38,814
Apr 9, 202622.5822.7322.5022.5922.240.40%41,665
Apr 8, 202622.5422.6522.3722.5022.150.94%30,055