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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	70.36	70.35	70.35	70.36	69.94	635
January 12, 2026	70.25	69.91	69.91	70.44	69.91	319
January 09, 2026	70.28	69.76	69.76	70.28	69.76	1,606
January 08, 2026	70.47	70.53	70.53	70.53	70.47	1,606
January 07, 2026	70.91	69.53	69.53	70.91	69.53	1,254
January 06, 2026	70.02	70.03	70.03	70.28	68.99	5
January 05, 2026	69.85	69.73	69.73	69.85	68.72	57
January 02, 2026	69.94	69.66	69.66	70.72	69.55	161
December 31, 2025	70.78	70.14	70.14	70.84	70.1	1
December 30, 2025	69.63	70.44	70.44	70.44	69.63	9
December 29, 2025	69.54	70.46	70.46	70.77	69.54	39
December 24, 2025	69.88	70.08	70.08	70.08	69.88	39
December 23, 2025	69.88	70.01	70.01	70.01	69.8	9,283
December 22, 2025	69	69.41	69.41	69.41	69	194
December 19, 2025	69.55	70.05	70	70.82	69.55	364
December 18, 2025	69.64	70.37	70.37	70.42	69.64	5
December 17, 2025	70.11	69.98	69.98	70.11	69.98	103
December 16, 2025	71.33	70.73	70.73	71.33	70.49	184
December 15, 2025	70.42	70.19	70.19	70.42	69.96	476
December 12, 2025	69.4	70.1	70.11	70.11	69.4	7
December 11, 2025	69.53	69.71	69.71	70.42	69.53	339
December 10, 2025	70.45	70.4	70.4	70.45	70.16	9
December 09, 2025	71.5	70.93	70.93	71.5	70.93	11,792
December 08, 2025	70.56	70.56	70.56	70.56	70.56	4
December 05, 2025	71.54	71.44	71.44	72.23	71.17	21
December 04, 2025	71.71	71.71	71.71	71.71	71.71	500
December 03, 2025	72.41	72.08	72.08	72.41	72.07	1,301
December 02, 2025	73.12	72.62	72.62	73.12	72.59	15,974
December 01, 2025	74.85	74.05	74.05	75.05	74.02	17,442
November 28, 2025	75.3	75.31	75.31	75.39	75.3	26
November 26, 2025	74.64	75.07	75.12	75.2	74.64	36
November 25, 2025	74.72	74.6	74.6	74.75	74.43	792
November 24, 2025	73.55	73.43	73.43	73.55	73.43	1,070
November 21, 2025	73.43	73.55	73.48	73.89	73.34	395
November 20, 2025	73.65	73.65	73.65	73.65	73.65	3
November 19, 2025	74.22	73.15	72.96	74.82	72.96	393
November 18, 2025	73.79	74.63	74.63	75.13	73.79	515
November 17, 2025	73.75	73.95	73.95	74.12	73.75	90
November 14, 2025	73.69	73.69	73.69	73.69	73.69	195
November 13, 2025	74.57	74.84	74.84	74.84	74.57	99
November 12, 2025	74.43	74.51	74.51	74.51	74.43	6
November 11, 2025	74.39	74.39	74.39	74.39	74.39	5
November 10, 2025	73.4	73.92	73.92	74.03	73.31	543
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

CMS Energy Corporation (0HR4.L) LSE