CMS Energy Corporation - CMS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	73.74	74.04	74.04	74.25	73.26	2.42M
November 20, 2025	73.39	73.5	73.5	74.02	73.23	1.77M
November 19, 2025	74.15	72.95	72.95	74.15	72.58	2.27M
November 18, 2025	74.73	74.27	74.27	75.08	74.19	1.88M
November 17, 2025	74.37	74.46	74.46	74.55	73.96	1.57M
November 14, 2025	74.02	73.94	73.94	74.2	73.15	1.99M
November 13, 2025	74.62	73.93	73.93	74.91	73.82	2.14M
November 12, 2025	74.86	74.96	74.96	75.06	74.16	2.17M
November 11, 2025	73.94	74.84	74.84	74.88	73.94	2.05M
November 10, 2025	72.55	74.06	74.06	74.22	72.55	3.15M
November 07, 2025	71.95	73.23	73.23	73.23	71.87	3.01M
November 06, 2025	72.52	72.35	71.81	73.16	72.26	2.75M
November 05, 2025	72.96	72.57	72.57	73.23	72.09	2.72M
November 04, 2025	72.2	72.94	72.94	72.95	72	5.96M
November 03, 2025	72.04	72.49	72.49	72.94	71.45	6.86M
October 31, 2025	72.57	73.55	73.55	73.94	72.16	3.72M
October 30, 2025	72.86	73.21	73.21	74.03	71.65	4.02M
October 29, 2025	73.49	72.29	72.29	73.65	72.14	3.76M
October 28, 2025	74.37	73.44	73.44	74.55	73.26	2.29M
October 27, 2025	74.47	74.59	74.59	74.81	74.04	1.59M
October 24, 2025	74.63	74.75	74.75	75.17	74.28	1.68M
October 23, 2025	75.44	74.56	74.56	75.55	74.47	1.62M
October 22, 2025	74.81	75.16	75.16	75.6	74.38	2.01M
October 21, 2025	75.37	74.54	74.54	75.37	74.19	1.61M
October 20, 2025	75.08	75.09	75.09	75.31	74.8	2M
October 17, 2025	74.88	74.78	74.78	74.98	74.2	1.81M
October 16, 2025	75.35	74.75	74.75	76.11	74.67	2.07M
October 15, 2025	74.28	75.31	75.31	75.42	74.07	1.88M
October 14, 2025	73.84	74.35	74.35	74.91	73.6	1.62M
October 13, 2025	73.67	73.55	73.55	74.14	73.32	1.93M
October 10, 2025	73.54	74.09	74.09	74.63	73.19	2.16M
October 09, 2025	73.63	73.28	73.28	73.8	73.01	2.6M
October 08, 2025	74.12	73.19	73.19	74.26	72.99	1.85M
October 07, 2025	73.31	73.76	73.76	74.56	73.05	2.79M
October 06, 2025	72.5	73.22	73.22	73.26	72.35	2.91M
October 03, 2025	71.78	72.34	72.34	72.92	71.72	2.81M
October 02, 2025	72.2	71.83	71.83	72.29	71.37	1.79M
October 01, 2025	72.96	72.37	72.37	73.45	72.33	2.24M
September 30, 2025	73	73.26	73.26	73.44	72.62	1.97M
September 29, 2025	71.71	72.77	72.77	72.98	71.38	3.03M
September 26, 2025	71.27	71.84	71.84	71.9	70.97	2.2M
September 25, 2025	71.94	70.98	70.98	72.22	69.82	4.98M
September 24, 2025	71.46	71.66	71.66	72.03	71.34	2.02M
September 23, 2025	70.24	71.49	71.49	71.61	70.16	1.71M
September 22, 2025	70.27	70.44	70.44	70.75	70.17	1.96M
September 19, 2025	70.34	70.12	70.12	70.54	69.82	5.11M
September 18, 2025	69.81	70.18	70.18	70.67	69.76	2.01M
September 17, 2025	70.32	70.38	70.38	71.14	70.26	1.94M
September 16, 2025	71.17	69.96	69.96	71.44	69.92	2.01M
September 15, 2025	71.58	71.58	71.58	72	71.56	2.8M
September 12, 2025	71.43	71.68	71.68	71.9	71.17	1.91M
September 11, 2025	71.3	71.67	71.67	71.77	70.93	1.62M

CMS Energy Corporation (CMS) NYSE