CMS Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	22.40	22.43	22.34	22.40	22.40	0.40%	7,078
Aug 14, 2025	22.34	22.48	22.28	22.31	22.31	-0.53%	15,483
Aug 13, 2025	22.45	22.52	22.38	22.43	22.43	0.54%	24,655
Aug 12, 2025	22.26	22.39	22.26	22.31	22.31	-0.09%	7,876
Aug 11, 2025	22.24	22.34	22.19	22.33	22.33	0.40%	6,692
Aug 8, 2025	22.25	22.29	22.22	22.24	22.24	0.09%	12,495
Aug 7, 2025	22.18	22.29	22.14	22.22	22.22	0.01%	12,077
Aug 6, 2025	22.20	22.40	22.10	22.22	22.22	-0.37%	7,740
Aug 5, 2025	22.31	22.45	22.05	22.30	22.30	-0.22%	9,199
Aug 4, 2025	22.15	22.41	22.15	22.35	22.35	1.49%	15,760
Aug 1, 2025	21.85	22.05	21.85	22.02	22.02	0.74%	10,886
Jul 31, 2025	21.75	21.91	21.73	21.86	21.86	0.53%	25,009
Jul 30, 2025	21.80	21.94	21.74	21.74	21.74	-0.39%	9,358
Jul 29, 2025	21.72	21.88	21.71	21.83	21.83	0.44%	11,673
Jul 28, 2025	21.78	21.78	21.71	21.74	21.74	0.30%	13,041
Jul 25, 2025	21.66	21.74	21.66	21.67	21.67	0.05%	12,867
Jul 24, 2025	21.60	21.75	21.60	21.66	21.66	-0.14%	13,609
Jul 23, 2025	21.71	21.73	21.68	21.69	21.69	-0.09%	16,143
Jul 22, 2025	21.78	21.82	21.71	21.71	21.71	-	6,353
Jul 21, 2025	21.72	21.77	21.68	21.71	21.71	0.51%	11,391
Jul 18, 2025	21.58	21.73	21.56	21.60	21.60	0.21%	13,041
Jul 17, 2025	21.41	21.67	21.41	21.56	21.56	0.54%	19,736
Jul 16, 2025	21.50	21.58	21.32	21.44	21.44	-0.23%	25,489
Jul 15, 2025	21.71	21.81	21.49	21.49	21.49	-0.74%	19,539
Jul 14, 2025	21.78	21.78	21.61	21.65	21.65	-0.55%	17,479
Jul 11, 2025	21.89	21.89	21.74	21.77	21.77	-0.64%	22,647
Jul 10, 2025	21.74	21.92	21.73	21.91	21.91	0.92%	16,070
Jul 9, 2025	21.57	21.74	21.56	21.71	21.71	0.65%	21,817
Jul 8, 2025	21.47	21.65	21.43	21.57	21.57	-	13,491
Jul 7, 2025	21.54	21.64	21.52	21.57	21.57	-0.37%	10,408
Jul 3, 2025	21.59	21.65	21.59	21.65	21.65	0.09%	5,511
Jul 2, 2025	21.56	21.65	21.46	21.63	21.63	0.28%	17,139
Jul 1, 2025	21.39	21.60	21.27	21.57	21.57	0.89%	16,158
Jun 30, 2025	21.41	21.41	21.26	21.38	21.38	0.33%	15,718
Jun 27, 2025	21.44	21.46	21.31	21.31	21.31	-0.42%	17,419
Jun 26, 2025	21.30	21.42	21.25	21.40	21.40	0.47%	26,556
Jun 25, 2025	21.29	21.32	21.25	21.30	21.30	-0.05%	13,923
Jun 24, 2025	21.16	21.32	21.16	21.31	21.31	0.71%	13,909
Jun 23, 2025	21.07	21.17	21.06	21.16	21.16	0.47%	8,052
Jun 20, 2025	21.04	21.10	20.90	21.06	21.06	0.33%	13,411
Jun 18, 2025	20.90	21.02	20.86	20.99	20.99	0.29%	17,015
Jun 17, 2025	20.88	20.94	20.82	20.93	20.93	0.38%	15,322
Jun 16, 2025	20.99	21.04	20.76	20.85	20.85	-0.10%	34,427
Jun 13, 2025	21.01	21.02	20.85	20.87	20.87	-0.71%	29,075
Jun 12, 2025	21.06	21.16	20.89	21.02	21.02	0.10%	14,802
Jun 11, 2025	21.09	21.12	20.99	21.00	21.00	-0.19%	17,326
Jun 10, 2025	21.05	21.07	21.00	21.04	21.04	0.19%	17,636
Jun 9, 2025	21.03	21.03	20.90	21.00	21.00	-0.05%	15,780
Jun 6, 2025	21.06	21.08	20.96	21.01	21.01	-0.24%	8,374
Jun 5, 2025	21.12	21.17	21.01	21.06	21.06	-0.05%	12,039