CMS Energy Corporation - CMS-PC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.15	19.37	19.37	19.56	19.15	24,274
September 25, 2025	19.33	19.25	19.25	19.36	19	15,450
September 24, 2025	19.11	19.33	19.33	19.36	19.08	10,610
September 23, 2025	19.02	19.15	19.15	19.35	18.94	35,766
September 22, 2025	19.07	19.03	19.03	19.08	18.99	8,213
September 19, 2025	19	19.07	19.07	19.14	19	15,341
September 18, 2025	18.99	19.04	19.04	19.25	18.9	12,155
September 17, 2025	19.41	19.03	19.03	19.41	19.03	38,331
September 16, 2025	19.3	19.27	19.27	19.35	19.21	8,270
September 15, 2025	19.3	19.23	19.23	19.36	19.22	9,320
September 12, 2025	19.27	19.21	19.21	19.27	19.05	11,821
September 11, 2025	19.11	19.15	19.15	19.62	18.98	27,900
September 10, 2025	19.1	19.11	19.11	19.29	18.93	20,289
September 09, 2025	19	18.97	18.97	19	18.85	8,137
September 08, 2025	19	19	19	19.11	18.92	13,572
September 05, 2025	18.87	18.91	18.91	19.08	18.68	51,460
September 04, 2025	18.51	18.64	18.64	18.75	18.51	16,426
September 03, 2025	18.55	18.51	18.51	18.55	18.41	9,420
September 02, 2025	18.5	18.39	18.39	18.62	18.36	9,411
August 29, 2025	18.69	18.5	18.5	18.69	18.5	34,176
August 28, 2025	18.66	18.56	18.56	18.73	18.56	8,378
August 27, 2025	18.65	18.55	18.55	18.68	18.55	5,510
August 26, 2025	18.83	18.65	18.65	18.85	18.58	81,305
August 25, 2025	18.88	18.74	18.74	18.88	18.6	17,286
August 22, 2025	18.72	18.8	18.8	18.93	18.64	7,311
August 21, 2025	18.65	18.63	18.63	18.75	18.62	18,876
August 20, 2025	18.66	18.65	18.65	18.76	18.31	33,497
August 19, 2025	18.54	18.57	18.57	18.57	18.41	9,765
August 18, 2025	18.52	18.45	18.45	18.57	18.38	15,076
August 15, 2025	18.51	18.41	18.41	18.56	18.35	12,615
August 14, 2025	18.46	18.42	18.42	18.52	18.32	33,136
August 13, 2025	18.48	18.46	18.46	18.55	18.34	20,150
August 12, 2025	18.06	18.36	18.36	18.45	18.06	31,770
August 11, 2025	18.17	18.17	18.17	18.21	18.07	9,139
August 08, 2025	18.02	18.14	18.14	18.18	17.88	14,731
August 07, 2025	17.9	17.93	17.93	18.07	17.85	28,420
August 06, 2025	17.63	17.85	17.85	17.93	17.63	35,173
August 05, 2025	17.7	17.67	17.67	17.79	17.62	8,944
August 04, 2025	17.62	17.7	17.7	17.89	17.62	15,599
August 01, 2025	17.59	17.62	17.62	17.78	17.59	11,596
July 31, 2025	17.62	17.63	17.63	17.78	17.62	8,637
July 30, 2025	17.7	17.63	17.63	17.78	17.57	14,694
July 29, 2025	17.71	17.81	17.81	17.81	17.56	8,045
July 28, 2025	17.63	17.61	17.61	17.7	17.56	20,377
July 25, 2025	17.65	17.63	17.63	17.75	17.55	23,231
July 24, 2025	17.65	17.67	17.67	17.69	17.5	9,968
July 23, 2025	17.53	17.65	17.65	17.71	17.53	27,495
July 22, 2025	17.41	17.64	17.64	17.74	17.41	24,895
July 21, 2025	17.33	17.47	17.47	17.58	17.33	32,662
July 18, 2025	17.24	17.39	17.39	17.42	17.24	25,211
July 17, 2025	17.14	17.33	17.33	17.33	17.14	27,921
July 16, 2025	17.24	17.17	17.17	17.38	17.11	22,289
July 15, 2025	17.57	17.26	17.26	17.57	17.25	19,485
July 14, 2025	17.54	17.47	17.47	17.54	17.33	43,096
July 11, 2025	17.74	17.63	17.63	17.74	17.57	41,657
July 10, 2025	17.64	17.7	17.7	17.78	17.57	35,173
July 09, 2025	17.66	17.6	17.6	17.69	17.56	33,311
July 08, 2025	17.5	17.51	17.51	17.55	17.43	12,131
July 07, 2025	17.48	17.49	17.49	17.55	17.43	31,392
July 03, 2025	17.45	17.43	17.43	17.48	17.27	4,810

CMS Energy Corporation (CMS-PC) NYSE