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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CMS Energy Corporation (CMS-PC) NYSE