CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	20.18	20.18	20.18	20.10	-	-0.99%	1,936
Sep 25, 2026	20.29	20.56	20.20	20.30	20.30	-0.34%	52,940
Sep 24, 2026	20.35	20.47	20.22	20.37	20.37	0.15%	55,311
Sep 23, 2026	20.32	20.68	20.04	20.34	20.34	-0.39%	70,327
Sep 22, 2026	20.60	20.60	20.35	20.42	20.42	-0.58%	65,362
Sep 21, 2026	20.59	20.60	20.33	20.54	20.54	0.44%	76,533
Sep 18, 2026	20.32	20.47	20.32	20.45	20.45	-	291,243
Sep 17, 2026	20.39	20.48	20.26	20.45	20.45	0.79%	55,418
Sep 16, 2026	20.04	20.34	19.87	20.29	20.29	1.10%	81,541
Sep 15, 2026	20.34	20.53	19.78	20.07	20.07	-0.84%	263,971
Sep 14, 2026	20.19	20.32	20.08	20.24	20.24	-0.39%	49,304
Sep 11, 2026	20.41	20.74	20.25	20.32	20.32	-0.10%	56,424
Sep 10, 2026	20.50	20.66	20.26	20.34	20.34	-1.02%	78,829
Sep 9, 2026	20.68	20.74	20.50	20.55	20.55	-0.63%	54,935
Sep 8, 2026	20.65	20.68	20.63	20.68	20.68	-0.05%	62,562
Sep 4, 2026	20.71	20.78	20.50	20.69	20.69	-0.34%	52,373
Sep 3, 2026	20.81	20.95	20.75	20.76	20.76	-0.14%	44,286
Sep 2, 2026	20.70	21.00	20.60	20.79	20.79	0.05%	57,213
Sep 1, 2026	21.12	21.46	20.75	20.78	20.78	-1.80%	41,201
Aug 31, 2026	21.15	21.17	21.00	21.16	21.16	-0.09%	53,437
Aug 28, 2026	21.27	21.33	21.12	21.18	21.18	-	74,507
Aug 27, 2026	21.15	21.20	21.09	21.18	21.18	0.09%	34,259
Aug 26, 2026	21.33	21.33	21.10	21.16	21.16	-0.47%	43,800
Aug 25, 2026	21.19	21.26	20.97	21.26	21.26	0.95%	88,492
Aug 24, 2026	21.04	21.09	21.01	21.06	21.06	0.38%	55,006
Aug 21, 2026	21.05	21.15	20.92	20.98	20.98	-0.66%	29,087
Aug 20, 2026	21.08	21.15	21.07	21.12	21.12	-0.14%	31,017
Aug 19, 2026	21.18	21.18	21.13	21.15	21.15	0.28%	67,785
Aug 18, 2026	21.18	21.18	21.03	21.09	21.09	-0.42%	38,552
Aug 17, 2026	21.25	21.29	21.18	21.18	21.18	-0.15%	323,977
Aug 14, 2026	21.53	21.63	21.53	21.58	21.21	-0.05%	27,052
Aug 13, 2026	21.64	21.68	21.57	21.59	21.22	-	28,143
Aug 12, 2026	21.70	21.75	21.52	21.59	21.22	-0.18%	30,282
Aug 11, 2026	21.75	21.87	21.57	21.63	21.26	-0.28%	24,389
Aug 10, 2026	21.77	21.79	21.67	21.69	21.32	-0.60%	39,017
Aug 7, 2026	22.00	22.00	21.82	21.82	21.45	-0.73%	54,460
Aug 6, 2026	22.04	22.04	21.95	21.98	21.61	-0.27%	31,987
Aug 5, 2026	22.10	22.10	21.95	22.04	21.66	0.09%	42,713
Aug 4, 2026	22.05	22.12	22.01	22.02	21.65	-	48,323
Aug 3, 2026	22.20	22.23	22.00	22.02	21.65	-0.41%	32,483
Jul 31, 2026	21.98	22.17	21.97	22.11	21.73	0.41%	59,601
Jul 30, 2026	21.95	22.11	21.95	22.02	21.65	-0.09%	39,705
Jul 29, 2026	22.03	22.09	21.92	22.04	21.66	-0.36%	43,961
Jul 28, 2026	22.07	22.17	21.97	22.12	21.74	0.32%	27,258
Jul 27, 2026	22.08	22.08	21.95	22.05	21.67	0.32%	35,700
Jul 24, 2026	22.05	22.05	21.93	21.98	21.61	-0.09%	24,325
Jul 23, 2026	22.03	22.15	21.98	22.00	21.63	-0.68%	34,618
Jul 22, 2026	22.19	22.19	22.10	22.15	21.77	-0.23%	61,284
Jul 21, 2026	22.29	22.29	22.19	22.20	21.82	-0.22%	39,075
Jul 20, 2026	22.26	22.30	22.24	22.25	21.87	-0.04%	61,603