CMS Energy Corporation - 0HR4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	72.01	72.46	72.46	72.71	72.01	324
November 06, 2025	72.6	72.82	72.28	72.82	72.6	154
November 05, 2025	73.17	73	72.46	73.17	72.96	23
November 04, 2025	72.16	72.72	72.18	72.72	72.16	287
November 03, 2025	71.63	71.96	71.43	72.44	71.44	147
October 31, 2025	72.3	73.19	72.65	73.19	72.3	6
October 30, 2025	71.63	73.23	72.69	73.81	71.55	295
October 29, 2025	73.17	72.9	72.36	73.17	72.71	337
October 28, 2025	74.09	73.58	73.03	74.09	73.43	478
October 27, 2025	74.91	74.48	73.93	74.91	74.48	224
October 24, 2025	74.57	74.57	74.02	74.57	74.57	136
October 23, 2025	74.92	74.9	74.34	74.92	74.9	550
October 22, 2025	75.03	75.31	75.31	75.31	75.03	107
October 21, 2025	75.01	74.53	74.53	75.01	74.53	170
October 20, 2025	75.25	74.87	74.87	75.25	74.86	247
October 17, 2025	74.8	74.64	74.55	74.8	74.28	119
October 16, 2025	75.44	74.96	75	76.05	74.88	851
October 15, 2025	74.2	75.12	75.12	75.12	74.2	2,336
October 14, 2025	73.56	74.44	74.44	74.77	73.56	40,261
October 13, 2025	73.55	73.49	73.49	73.55	73.49	306
October 10, 2025	73.9	74.12	74.12	74.35	73.74	243
October 09, 2025	73.28	73.78	73.78	73.78	73.28	245
October 08, 2025	73.86	73.14	73.14	73.86	73.14	467
October 07, 2025	73.08	74.21	74.21	74.21	73.08	1,402
October 06, 2025	72.41	73.08	73.08	73.08	72.41	170
October 03, 2025	72.14	72.87	72.87	72.87	72.14	10
October 02, 2025	71.8	71.8	71.8	71.8	71.8	4
October 01, 2025	73.25	73.15	73.16	73.25	72.79	467
September 30, 2025	73.03	73.36	73.36	73.36	73.02	6,050
September 29, 2025	71.46	72.38	72.38	72.38	71.46	300
September 26, 2025	71.52	71.65	71.6	71.79	70.98	95
September 25, 2025	71.72	70.88	70.88	71.72	70.88	383
September 24, 2025	71.44	71.65	71.65	71.7	71.44	302
September 23, 2025	70.8	70.63	70.24	70.8	70.16	561
September 22, 2025	70.24	70.3	70.3	70.5	70.09	238
September 19, 2025	69.85	69.99	69.99	70.72	69.85	15
September 18, 2025	70.29	70.41	70.41	70.41	69.8	79
September 17, 2025	70.37	70.73	70.73	71.08	70.17	13
September 16, 2025	71.36	70.43	70.43	71.36	70.42	313
September 15, 2025	71.6	71.6	71.6	71.92	71.6	147
September 12, 2025	71.56	71.55	71.55	71.68	71.09	26
September 11, 2025	71.5	71.4	71.4	71.53	71.13	163
September 10, 2025	70.88	71.01	71.01	71.01	70.6	99
September 09, 2025	70.54	70.88	70.88	70.89	70.54	4,705
September 08, 2025	71.17	70.93	70.93	71.17	70.72	4,705
September 05, 2025	71.72	71.67	71.67	71.72	71.67	428
September 04, 2025	72.27	71.37	71.26	72.27	71.25	428
September 03, 2025	70.96	71.47	71.47	71.51	70.96	76
September 02, 2025	71.35	70.94	70.94	71.55	70.94	4,246
August 29, 2025	71.42	71.42	71.42	71.68	71.2	532
August 28, 2025	71.72	71.42	71.42	72.14	71.42	556
August 27, 2025	72.42	72.06	72.06	72.48	71.99	233
August 26, 2025	72.35	72.21	72.21	72.59	72.01	26
August 22, 2025	73.05	72.89	73.29	73.4	72.89	3,021
August 21, 2025	72.7	72.8	72.8	73.16	72.68	60
August 20, 2025	73.69	73.7	73.7	74.14	73.17	71
August 19, 2025	72.11	72.25	72.25	72.43	72.01	50
August 18, 2025	72.6	72.84	72.84	72.84	72.45	181
August 15, 2025	72.39	72.24	72.24	72.56	72.24	0
August 14, 2025	73.02	72.78	73.06	73.46	72.78	511

CMS Energy Corporation (0HR4.L) LSE