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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.98	18	18	18.11	17.9	10,204
February 19, 2026	18.08	17.99	17.99	18.18	17.94	15,782
February 18, 2026	18.1	18.12	18.12	18.29	18.09	29,970
February 17, 2026	17.94	18.03	18.03	18.09	17.9	21,422
February 13, 2026	17.97	17.9	17.9	17.97	17.85	6,642
February 12, 2026	17.7	17.9	17.9	17.95	17.7	32,500
February 11, 2026	17.66	17.75	17.75	17.8	17.62	10,679
February 10, 2026	17.6	17.7	17.7	17.79	17.56	27,226
February 09, 2026	17.72	17.56	17.56	17.72	17.56	14,475
February 06, 2026	17.74	17.7	17.7	17.74	17.47	13,709
February 05, 2026	17.43	17.65	17.65	17.66	17.43	31,964
February 04, 2026	17.58	17.49	17.49	17.65	17.49	20,091
February 03, 2026	17.81	17.6	17.6	17.82	17.58	20,735
February 02, 2026	17.72	17.73	17.73	17.84	17.66	7,264
January 30, 2026	17.75	17.71	17.71	17.94	17.66	15,440
January 29, 2026	17.95	17.74	17.74	17.95	17.73	8,602
January 28, 2026	17.9	17.91	17.91	17.97	17.81	6,244
January 27, 2026	17.87	17.89	17.89	18	17.81	9,783
January 26, 2026	17.98	17.93	17.93	17.98	17.87	15,195
January 23, 2026	17.97	17.94	17.94	18.18	17.87	12,484
January 22, 2026	18	18.01	18.01	18.17	17.9	30,109
January 21, 2026	17.85	17.95	17.95	18.04	17.82	14,857
January 20, 2026	18.01	17.93	17.93	18.01	17.84	25,675
January 16, 2026	17.91	18.05	18.05	18.15	17.91	18,187
January 15, 2026	17.99	17.98	17.98	18.1	17.72	24,453
January 14, 2026	17.8	17.84	17.84	17.85	17.7	15,302
January 13, 2026	17.74	17.85	17.85	17.89	17.52	21,487
January 12, 2026	17.53	17.71	17.71	17.81	17.37	16,532
January 09, 2026	17.57	17.5	17.5	17.64	17.46	10,477
January 08, 2026	17.79	17.55	17.55	17.79	17.55	16,279
January 07, 2026	17.65	17.75	17.75	17.79	17.64	17,195
January 06, 2026	17.75	17.55	17.55	17.88	17.51	13,033
January 05, 2026	17.65	17.66	17.66	17.88	17.6	26,960
January 02, 2026	17.46	17.68	17.68	17.7	17.35	16,554
December 31, 2025	17.5	17.45	17.45	17.5	17.33	51,918
December 30, 2025	17.57	17.74	17.48	17.76	17.56	26,921
December 29, 2025	17.6	17.57	17.31	17.77	17.46	55,953
December 26, 2025	17.65	17.6	17.34	17.67	17.53	16,255
December 24, 2025	17.52	17.62	17.62	17.65	17.51	24,060
December 23, 2025	17.68	17.61	17.61	17.72	17.56	23,114
December 22, 2025	17.62	17.59	17.59	17.74	17.59	31,645
December 19, 2025	17.59	17.71	17.71	17.73	17.48	26,484
December 18, 2025	17.55	17.67	17.67	17.74	17.45	50,128
December 17, 2025	17.45	17.44	17.44	17.6	17.34	24,506
December 16, 2025	17.41	17.47	17.47	17.48	17.33	33,728
December 15, 2025	17.37	17.39	17.39	17.69	17.33	70,196
December 12, 2025	17.43	17.36	17.36	17.64	17.34	19,453
December 11, 2025	17.56	17.55	17.55	17.65	17.39	55,927
December 10, 2025	17.28	17.5	17.5	17.57	17.24	16,306
December 09, 2025	17.12	17.35	17.35	17.42	17.12	37,360
December 08, 2025	17.4	17.11	17.11	17.4	17.06	56,915
December 05, 2025	17.38	17.39	17.39	17.44	17.26	23,681
December 04, 2025	17.29	17.34	17.34	17.44	17.27	28,446
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

CMS Energy Corporation (CMS-PC) NYSE