Skip to main content
logo
CMS Energy Corporation (CMSD)
NYSE: CMSD · Real-Time Price · USD · Preferred Stock
22.77
+0.04 (0.18%)
At close: May 26, 2026, 4:00 PM EDT
22.82
+0.05 (0.22%)
After-hours: May 26, 2026, 7:00 PM EDT

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202622.2822.4022.2522.2921.94-0.27%39,277
Apr 6, 202622.3222.4722.3122.3522.000.40%30,220
Apr 2, 202622.0522.3122.0522.2621.910.50%40,833
Apr 1, 202622.1822.3322.1222.1521.810.23%95,573
Mar 31, 202622.6122.6522.0522.1021.76-1.78%262,343
Mar 30, 202622.7022.8422.4522.5022.15-0.71%27,643
Mar 27, 202622.7522.7922.5822.6622.31-0.40%48,442
Mar 26, 202622.5922.8722.5822.7522.400.31%73,945
Mar 25, 202622.6422.8522.5922.6822.330.22%46,311
Mar 24, 202622.7322.8022.5822.6322.28-0.48%30,853
Mar 23, 202622.7022.8922.6522.7422.390.36%32,739
Mar 20, 202622.9222.9222.5722.6622.31-1.06%32,773
Mar 19, 202622.8723.0322.8522.9022.540.04%39,871
Mar 18, 202622.9323.0022.7422.8922.530.04%57,766
Mar 17, 202623.0123.0422.8822.8822.52-0.31%19,741
Mar 16, 202623.0423.0422.9022.9522.59-0.17%36,591