CMS Energy Corporation - CMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	76.44	75.86	75.86	76.46	75.2	4.35M
February 19, 2026	75.6	75.85	75.85	76.49	75.28	4.44M
February 18, 2026	76.28	75.11	75.11	76.43	74.99	3.3M
February 17, 2026	76.58	76.04	76.04	77.28	75.93	3.09M
February 13, 2026	74.66	76.74	76.17	76.78	74.53	4.17M
February 12, 2026	74.79	74.73	74.17	75.61	74.48	4.72M
February 11, 2026	73.75	74.52	74.52	74.57	73.34	3.09M
February 10, 2026	73	73.75	73.75	74.26	72.56	2.82M
February 09, 2026	72.44	72.82	72.82	72.95	71.69	2.81M
February 06, 2026	73.52	72.84	72.84	73.88	72.13	3.47M
February 05, 2026	72.57	72.86	72.86	74.17	71.52	5.31M
February 04, 2026	72	71.6	71.6	72.75	71.38	2.89M
February 03, 2026	70.55	71.8	71.8	71.98	70.55	2.57M
February 02, 2026	71.98	70.55	70.55	71.98	70.29	3.06M
January 30, 2026	70.82	71.49	71.49	71.52	70.28	3.93M
January 29, 2026	71.96	70.9	70.9	72.7	70.31	6.99M
January 28, 2026	72.02	71.8	71.8	72.49	71.61	2.6M
January 27, 2026	71.5	72.04	72.04	72.11	71.27	2.33M
January 26, 2026	71.23	71.53	71.53	71.78	70.87	2.35M
January 23, 2026	70.89	70.7	70.7	71.05	70.03	3.95M
January 22, 2026	71.55	70.97	70.97	71.94	70.82	2.29M
January 21, 2026	71.82	71.69	71.69	72.12	71.33	2.79M
January 20, 2026	71.38	71.35	71.35	71.71	70.77	2.7M
January 16, 2026	70.92	71.68	71.68	71.87	70.78	3.18M
January 15, 2026	71.1	71.28	71.28	71.4	70.69	2.7M
January 14, 2026	70.67	70.92	70.92	71.28	70.28	3.5M
January 13, 2026	69.66	70.56	70.56	70.61	69.43	2.78M
January 12, 2026	70.12	69.85	69.85	70.58	69.6	2.67M
January 09, 2026	69.79	69.99	69.99	70.56	69.74	3.03M
January 08, 2026	69.58	69.85	69.85	70.62	69.58	3.1M
January 07, 2026	70.94	69.56	69.56	70.99	69.34	1.87M
January 06, 2026	69.63	70.38	70.38	70.47	69.52	2.24M
January 05, 2026	70.17	69.47	69.47	70.2	68.64	2.79M
January 02, 2026	69.91	70.42	70.42	70.91	69.46	3.13M
December 31, 2025	70.37	69.93	69.93	70.48	69.9	1.06M
December 30, 2025	70.26	70.42	70.42	70.7	70.08	1.03M
December 29, 2025	70.15	70.13	70.13	70.58	70.08	2.22M
December 26, 2025	70	69.96	69.96	70.19	69.72	1.24M
December 24, 2025	70.1	70.11	70.11	70.22	69.79	719,500
December 23, 2025	69.7	70.02	70.02	70.26	69.53	2.4M
December 22, 2025	69.01	69.77	69.77	69.86	68.82	2.06M
December 19, 2025	70.55	69.17	69.17	70.69	69.15	4.8M
December 18, 2025	70.41	70.61	70.61	70.78	70.25	2.75M
December 17, 2025	69.89	70.26	70.26	70.39	69.82	2.63M
December 16, 2025	71.08	69.91	69.91	71.13	69.88	2.42M
December 15, 2025	70.26	70.76	70.76	70.81	69.91	1.98M
December 12, 2025	69.75	69.84	69.84	70.39	69.58	2.35M
December 11, 2025	69.96	69.74	69.74	70.65	69.33	2.72M
December 10, 2025	70.43	70.01	70.01	70.65	69.97	1.83M
December 09, 2025	70.78	70.43	70.43	71.29	70.29	1.51M
December 08, 2025	71.14	70.52	70.52	71.31	70.31	1.68M
December 05, 2025	71.57	71.09	71.09	71.86	71.04	1.88M
December 04, 2025	71.91	71.7	71.7	72.46	71.01	1.9M
December 03, 2025	72.9	72.19	72.19	73	71.68	1.82M
December 02, 2025	73.4	72.64	72.64	73.49	72.5	1.64M
December 01, 2025	75.03	73.16	73.16	75.35	73.13	2.72M
November 28, 2025	75.13	75.44	75.44	75.53	75.13	840,840
November 26, 2025	74.96	75.27	75.27	75.31	74.72	1.73M
November 25, 2025	74.65	74.81	74.81	74.99	74.32	2.75M
November 24, 2025	74.16	74.3	74.3	74.56	73.38	3.64M

CMS Energy Corporation (CMS) NYSE