CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
22.11
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.12 | 22.19 | 22.01 | 22.11 | 22.11 | -0.05% | 16,195 |
| Dec 4, 2025 | 22.25 | 22.25 | 22.05 | 22.12 | 22.12 | -0.38% | 22,428 |
| Dec 3, 2025 | 22.11 | 22.26 | 22.11 | 22.21 | 22.21 | -0.11% | 22,086 |
| Dec 2, 2025 | 22.34 | 22.36 | 22.03 | 22.23 | 22.23 | -0.13% | 12,927 |
| Dec 1, 2025 | 22.29 | 22.38 | 22.26 | 22.26 | 22.26 | -0.18% | 8,074 |
| Nov 28, 2025 | 22.47 | 22.47 | 22.29 | 22.30 | 22.30 | -1.77% | 21,026 |
| Nov 26, 2025 | 22.67 | 22.80 | 22.66 | 22.70 | 22.35 | -0.11% | 7,027 |
| Nov 25, 2025 | 22.73 | 22.86 | 22.62 | 22.73 | 22.37 | -0.02% | 9,674 |
| Nov 24, 2025 | 22.51 | 22.90 | 22.51 | 22.73 | 22.38 | 0.04% | 13,938 |
| Nov 21, 2025 | 22.57 | 22.85 | 22.40 | 22.72 | 22.37 | 0.58% | 5,493 |
| Nov 20, 2025 | 22.83 | 22.99 | 22.59 | 22.59 | 22.24 | -1.05% | 17,693 |
| Nov 19, 2025 | 23.01 | 23.13 | 22.79 | 22.83 | 22.48 | -1.08% | 10,583 |
| Nov 18, 2025 | 22.89 | 23.12 | 22.64 | 23.08 | 22.72 | 0.35% | 7,723 |
| Nov 17, 2025 | 23.11 | 23.27 | 22.99 | 23.00 | 22.64 | - | 15,228 |
| Nov 14, 2025 | 23.05 | 23.13 | 22.88 | 23.00 | 22.64 | 0.04% | 4,453 |
| Nov 13, 2025 | 23.16 | 23.18 | 22.99 | 22.99 | 22.63 | -1.03% | 11,872 |
| Nov 12, 2025 | 23.25 | 23.28 | 23.16 | 23.23 | 22.87 | 0.22% | 6,303 |
| Nov 11, 2025 | 23.20 | 23.25 | 23.16 | 23.18 | 22.82 | -0.30% | 3,815 |
| Nov 10, 2025 | 23.14 | 23.25 | 23.01 | 23.25 | 22.89 | 0.96% | 11,960 |
| Nov 7, 2025 | 23.05 | 23.05 | 22.80 | 23.03 | 22.67 | -0.04% | 10,907 |
| Nov 6, 2025 | 22.94 | 23.04 | 22.90 | 23.04 | 22.68 | 0.30% | 6,462 |
| Nov 5, 2025 | 22.81 | 23.07 | 22.81 | 22.97 | 22.61 | 0.28% | 14,916 |
| Nov 4, 2025 | 23.11 | 23.11 | 22.80 | 22.91 | 22.55 | -0.54% | 9,556 |
| Nov 3, 2025 | 23.17 | 23.17 | 22.98 | 23.03 | 22.67 | -0.13% | 7,281 |
| Oct 31, 2025 | 23.13 | 23.15 | 22.97 | 23.06 | 22.70 | -0.30% | 16,636 |
| Oct 30, 2025 | 23.32 | 23.40 | 23.13 | 23.13 | 22.77 | -1.53% | 5,794 |
| Oct 29, 2025 | 23.57 | 23.57 | 23.29 | 23.49 | 23.13 | 0.51% | 12,728 |
| Oct 28, 2025 | 23.47 | 23.59 | 23.37 | 23.37 | 23.01 | -0.64% | 14,048 |
| Oct 27, 2025 | 23.46 | 23.59 | 23.44 | 23.52 | 23.16 | 0.38% | 7,283 |
| Oct 24, 2025 | 23.58 | 23.66 | 23.43 | 23.43 | 23.07 | - | 6,082 |
| Oct 23, 2025 | 23.67 | 23.74 | 23.40 | 23.43 | 23.07 | -1.01% | 14,383 |
| Oct 22, 2025 | 23.71 | 23.77 | 23.66 | 23.67 | 23.30 | -0.29% | 4,365 |
| Oct 21, 2025 | 23.84 | 23.84 | 23.65 | 23.74 | 23.37 | -0.17% | 6,221 |
| Oct 20, 2025 | 23.70 | 23.98 | 23.59 | 23.78 | 23.41 | 0.38% | 10,541 |
| Oct 17, 2025 | 23.70 | 23.70 | 23.62 | 23.69 | 23.32 | 0.34% | 8,305 |
| Oct 16, 2025 | 23.73 | 23.80 | 23.61 | 23.61 | 23.24 | -0.88% | 5,289 |
| Oct 15, 2025 | 23.85 | 23.95 | 23.80 | 23.82 | 23.45 | - | 5,779 |
| Oct 14, 2025 | 24.10 | 24.10 | 23.73 | 23.82 | 23.45 | -0.92% | 47,183 |
| Oct 13, 2025 | 24.48 | 24.51 | 23.96 | 24.04 | 23.67 | -1.60% | 48,176 |
| Oct 10, 2025 | 24.59 | 24.63 | 24.38 | 24.43 | 24.05 | -0.20% | 9,993 |
| Oct 9, 2025 | 24.50 | 24.59 | 24.40 | 24.48 | 24.10 | -0.08% | 6,294 |
| Oct 8, 2025 | 24.45 | 24.50 | 24.38 | 24.50 | 24.12 | - | 4,793 |
| Oct 7, 2025 | 24.40 | 24.57 | 24.35 | 24.50 | 24.12 | 0.29% | 14,718 |
| Oct 6, 2025 | 24.33 | 24.50 | 24.21 | 24.43 | 24.05 | 0.16% | 7,338 |
| Oct 3, 2025 | 24.42 | 24.46 | 24.35 | 24.39 | 24.01 | -0.12% | 9,106 |
| Oct 2, 2025 | 24.50 | 24.50 | 24.27 | 24.42 | 24.04 | -0.33% | 18,351 |
| Oct 1, 2025 | 24.42 | 24.61 | 24.21 | 24.50 | 24.12 | -0.20% | 35,373 |
| Sep 30, 2025 | 24.24 | 24.67 | 24.12 | 24.55 | 24.17 | 1.49% | 199,221 |
| Sep 29, 2025 | 23.76 | 24.34 | 23.60 | 24.19 | 23.82 | 1.85% | 21,574 |
| Sep 26, 2025 | 23.55 | 23.81 | 23.55 | 23.75 | 23.38 | 0.72% | 9,517 |