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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.41	17.34	17.34	17.51	17.3	22,264
December 02, 2025	17.56	17.49	17.49	17.79	17.28	32,347
December 01, 2025	17.57	17.61	17.61	17.7	17.56	17,795
November 28, 2025	17.76	17.7	17.7	17.79	17.63	6,947
November 26, 2025	17.6	17.76	17.76	17.76	17.5	14,515
November 25, 2025	17.51	17.68	17.68	17.7	17.4	26,465
November 24, 2025	17.43	17.45	17.45	17.6	17.38	21,289
November 21, 2025	17.38	17.39	17.39	17.53	17.23	54,170
November 20, 2025	17.83	17.47	17.47	17.86	17.26	38,370
November 19, 2025	17.95	17.76	17.76	17.98	17.73	35,860
November 18, 2025	17.97	18.05	18.05	18.2	17.69	41,045
November 17, 2025	18.27	18.01	18.01	18.46	17.67	65,872
November 14, 2025	18.27	18.27	18.27	18.7	18.19	20,038
November 13, 2025	18.8	18.22	18.22	18.99	18.22	27,580
November 12, 2025	18.83	18.79	18.79	18.99	18.78	14,001
November 11, 2025	19	18.83	18.83	19.03	18.82	11,839
November 10, 2025	18.99	18.84	18.84	19.26	18.79	12,853
November 07, 2025	18.88	18.87	18.87	18.92	18.84	9,940
November 06, 2025	19.05	19.03	19.03	19.12	18.81	7,854
November 05, 2025	19.07	18.97	18.97	19.07	18.9	10,617
November 04, 2025	18.95	18.88	18.88	19.13	18.83	18,149
November 03, 2025	19.29	18.98	18.98	19.29	18.9	27,185
October 31, 2025	19.23	19.12	19.12	19.23	18.96	15,873
October 30, 2025	19.17	19.11	19.11	19.36	18.91	26,399
October 29, 2025	19.2	19.06	19.06	19.36	19.03	9,784
October 28, 2025	19.27	19.13	19.13	19.33	19.05	5,958
October 27, 2025	19.08	19.27	19.27	19.33	19.08	9,670
October 24, 2025	19.19	19.05	19.05	19.25	19	7,549
October 23, 2025	19.1	19.14	19.14	19.22	19.05	13,762
October 22, 2025	19.18	19.05	19.05	19.18	18.99	7,607
October 21, 2025	19.21	19.12	19.12	19.24	19	7,452
October 20, 2025	19.06	19.1	19.1	19.24	18.9	15,232
October 17, 2025	18.85	18.91	18.91	18.91	18.75	6,178
October 16, 2025	19.07	18.84	18.84	19.07	18.84	22,171
October 15, 2025	18.77	19	19	19.12	18.75	28,424
October 14, 2025	18.68	18.61	18.61	18.82	18.59	6,030
October 13, 2025	18.67	18.63	18.63	18.72	18.5	6,537
October 10, 2025	18.84	18.56	18.56	18.9	18.52	15,533
October 09, 2025	18.86	18.65	18.65	18.87	18.64	13,983
October 08, 2025	18.85	18.76	18.76	18.98	18.72	7,513
October 07, 2025	18.82	18.87	18.87	18.99	18.79	15,695
October 06, 2025	18.96	18.78	18.78	19	18.72	14,562
October 03, 2025	19.02	18.94	18.94	19.23	18.76	18,746
October 02, 2025	19.17	19.02	19.02	19.22	18.92	21,198
October 01, 2025	19.12	19.12	19.12	19.24	19.01	24,843
September 30, 2025	19.38	19.37	19.11	19.38	19.1	22,693
September 29, 2025	19.37	19.27	19.01	19.6	19.27	11,682
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

CMS Energy Corporation (CMS-PC) NYSE