Skip to main content
CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
72.30
-0.29 (-0.40%)
Aug 15, 2025, 4:00 PM - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202572.5272.5571.9972.3072.30-0.40%2,461,782
Aug 14, 202573.2173.3972.3272.5972.59-1.18%2,263,290
Aug 13, 202572.8773.4772.6373.4673.460.89%1,799,873
Aug 12, 202573.0273.0972.3372.8172.81-0.15%2,583,507
Aug 11, 202573.6073.6372.4472.9272.92-0.76%2,404,304
Aug 8, 202574.3874.6273.2373.4873.48-1.41%2,571,411
Aug 7, 202574.0374.8973.7474.5373.980.57%3,072,158
Aug 6, 202574.2674.7673.8774.1173.57-0.07%1,853,423
Aug 5, 202574.8474.9373.9474.1673.62-0.68%2,046,314
Aug 4, 202574.3274.9474.1974.6774.120.80%2,467,324
Aug 1, 202574.1574.4073.5574.0873.540.38%2,926,292
Jul 31, 202572.1573.8572.1573.8073.262.26%3,890,065
Jul 30, 202572.3672.9171.9472.1771.64-0.14%2,505,763
Jul 29, 202571.5172.3671.1672.2771.741.30%2,165,635
Jul 28, 202572.4972.5771.3371.3470.82-1.98%1,944,142
Jul 25, 202572.8373.2772.1272.7872.25-0.15%2,035,886
Jul 24, 202573.0073.3372.5672.8972.36-1,905,328
Jul 23, 202573.4373.5672.6372.8972.36-0.94%2,673,773
Jul 22, 202572.5373.6072.3373.5873.041.84%1,525,573
Jul 21, 202572.0772.5271.7472.2571.720.46%1,305,566
Jul 18, 202571.1772.0471.0071.9271.391.51%1,583,714
Jul 17, 202570.3071.1570.1670.8570.330.23%2,011,451
Jul 16, 202570.2770.8370.0370.6970.170.51%1,592,806
Jul 15, 202570.3670.6669.7570.3369.82-0.31%2,109,023
Jul 14, 202570.2870.9770.1770.5570.030.28%1,574,049
Jul 11, 202570.1270.6669.8470.3569.83-0.27%1,760,229
Jul 10, 202569.2470.6868.8470.5470.021.12%2,288,397
Jul 9, 202569.5169.8968.8669.7669.250.56%2,326,614
Jul 8, 202569.0969.6268.6369.3768.86-0.37%1,968,449
Jul 7, 202569.9770.2269.2769.6369.12-1.19%2,991,137
Jul 3, 202569.8670.6269.4970.4769.951.12%1,413,304
Jul 2, 202569.9570.4068.9569.6969.18-0.63%2,291,237
Jul 1, 202569.5370.3068.8170.1369.621.23%2,246,756
Jun 30, 202568.8369.3568.4669.2868.770.39%2,749,638
Jun 27, 202569.2169.6268.8669.0168.50-0.22%2,439,225
Jun 26, 202568.6969.2468.5669.1668.650.86%2,003,055
Jun 25, 202569.3069.3068.4168.5768.07-1.64%2,583,890
Jun 24, 202569.6870.3769.5469.7169.20-0.23%3,461,945
Jun 23, 202569.4569.9869.2269.8769.361.19%2,090,239
Jun 20, 202568.9669.7368.8269.0568.540.38%3,506,781
Jun 18, 202569.2669.4068.7268.7968.29-0.48%2,393,152
Jun 17, 202569.6469.6968.7469.1268.61-0.60%2,267,840
Jun 16, 202570.6271.0369.2369.5469.03-1.40%1,964,966
Jun 13, 202570.9371.0070.2670.5370.01-0.40%1,900,294
Jun 12, 202570.0770.8770.0070.8170.291.16%1,736,949
Jun 11, 202570.1170.2669.7470.0069.49-0.21%1,944,845
Jun 10, 202569.7870.3369.5370.1569.640.70%1,603,837
Jun 9, 202569.7270.0969.0669.6669.15-0.49%2,927,889
Jun 6, 202569.4970.1169.2070.0069.490.95%4,439,434
Jun 5, 202569.7669.9568.9469.3468.83-0.55%2,387,021