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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	73.02	72.9	72.9	73.27	72.83	315
August 12, 2025	72.95	72.64	72.64	72.95	72.64	102
August 11, 2025	73.5	73.17	73.17	73.71	72.92	434
August 08, 2025	74.2	73.64	73.64	74.53	73.4	110
August 07, 2025	74.16	74.32	73.78	74.52	74.16	109
August 06, 2025	74.08	74.61	74.07	74.61	73.98	13
August 05, 2025	74.65	74.34	73.8	74.89	74.15	9,162
August 04, 2025	74.4	74.41	74.79	74.84	74.05	239
August 01, 2025	74.04	74.19	74.19	74.35	73.79	306
July 31, 2025	73.34	72.96	72.96	73.6	70.77	104
July 30, 2025	72.58	72.74	72.74	72.84	72.16	450
July 29, 2025	71.24	72.09	72.09	72.09	71.24	919
July 28, 2025	72.76	71.87	71.87	72.81	71.78	2,900
July 25, 2025	73.23	72.86	72.86	73.23	72.33	213
July 24, 2025	72.71	72.92	72.92	73.24	72.61	101
July 23, 2025	73.62	73.44	73.44	73.62	72.81	104
July 22, 2025	72.48	73.36	73.36	73.36	72.48	145
July 21, 2025	72.19	72.32	72.32	72.32	71.64	197
July 18, 2025	71.34	71.9	71.9	71.9	70.21	25
July 17, 2025	70.69	70.76	70.76	70.84	70.14	104
July 16, 2025	70.13	70.32	70.32	70.61	70.13	567
July 15, 2025	70.49	70.35	70.35	70.54	70.2	26
July 14, 2025	70.24	70.83	70.83	70.83	70.12	258
July 11, 2025	70.13	70.13	70.13	70.48	70	101
July 10, 2025	69.76	70.42	70.42	70.42	69.16	45
July 09, 2025	69.25	69.13	69.13	69.6	69.01	250
July 08, 2025	68.9	68.95	68.95	69.38	68.9	82
July 07, 2025	70.01	70.03	70.03	70.15	69.68	33,133
July 03, 2025	69.42	69.97	69.97	70.35	69.42	153
July 02, 2025	69.96	69.93	69.93	70.28	69.66	6,533

CMS Energy Corporation (0HR4.L) LSE