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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	17.23	17.36	17.36	17.43	16.97	13,528
July 01, 2025	17.12	17.23	17.23	17.27	17.07	16,242
June 30, 2025	17.22	17.16	16.9	17.4	17.12	34,166
June 27, 2025	17.22	17.16	17.16	17.34	17.16	11,974
June 26, 2025	17.16	17.28	17.28	17.33	17.15	16,762
June 25, 2025	17.29	17.14	17.14	17.29	17.07	15,251
June 24, 2025	17.1	17.15	17.15	17.34	17.06	20,049
June 23, 2025	16.98	17.03	17.03	17.1	16.97	18,536
June 20, 2025	16.89	16.98	16.98	16.98	16.86	20,811
June 18, 2025	16.82	16.87	16.87	16.95	16.76	22,216
June 17, 2025	16.82	16.83	16.83	16.93	16.79	13,685
June 16, 2025	16.94	16.9	16.9	16.96	16.81	20,259
June 13, 2025	16.97	16.86	16.86	17	16.71	18,172
June 12, 2025	17.01	16.97	16.97	17.01	16.9	13,485
June 11, 2025	16.87	16.94	16.94	16.98	16.86	29,117
June 10, 2025	16.83	16.82	16.82	16.83	16.78	11,539
June 09, 2025	16.71	16.76	16.76	16.83	16.71	13,735
June 06, 2025	16.98	16.71	16.71	16.98	16.68	10,919
June 05, 2025	17.03	16.87	16.87	17.03	16.8	7,204
June 04, 2025	16.91	16.9	16.9	16.95	16.72	15,521
June 03, 2025	16.67	16.83	16.83	16.83	16.63	46,862
June 02, 2025	16.58	16.59	16.59	16.76	16.44	30,256
May 30, 2025	16.77	16.54	16.54	16.94	16.54	73,102
May 29, 2025	16.86	16.76	16.76	16.86	16.76	8,425
May 28, 2025	16.67	16.77	16.77	16.82	16.66	19,201
May 27, 2025	16.78	16.74	16.74	16.97	16.6	22,192
May 23, 2025	16.61	16.62	16.62	16.72	16.54	6,992
May 22, 2025	16.79	16.66	16.66	16.79	16.66	13,716

CMS Energy Corporation (CMS-PC) NYSE