CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) NYSE

21.43

-0.07(-0.33%)

Updated at June 02 03:54PM

Currency In USD

CMSA Historical Return

If you invested $1000 in CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) since IPO date, it would be worth $1,412.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.51, while $1000 invested 1 year ago would be worth $1,120.23. This corresponds to total returns of 41.27%, 7.85%, 12.02%, respectively, with annualized returns of 4.29%, 1.52%, 12.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMSA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.55	21.43	21.43	21.56	21.43	9,400
June 01, 2026	21.55	21.5	21.5	21.55	21.5	8,067
May 29, 2026	21.53	21.5	21.5	21.63	21.5	10,494
May 28, 2026	21.83	21.98	21.98	21.98	21.83	8,765
May 27, 2026	21.73	21.86	21.86	21.9	21.73	7,661
May 26, 2026	21.71	21.82	21.82	21.84	21.71	13,283
May 22, 2026	21.7	21.65	21.65	21.77	21.65	10,548
May 21, 2026	21.95	21.65	21.65	21.96	21.64	39,034
May 20, 2026	21.92	21.91	21.91	21.94	21.83	12,046
May 19, 2026	21.99	21.88	21.88	21.99	21.84	17,254
May 18, 2026	22.09	22.01	22.01	22.19	21.95	10,823
May 15, 2026	22.08	22.06	22.06	22.17	22.06	8,819
May 14, 2026	22.05	22.19	22.19	22.23	22.05	11,943
May 13, 2026	22.08	22.13	22.13	22.15	22.05	12,585
May 12, 2026	22.14	22.15	22.15	22.18	22.08	16,436
May 11, 2026	22.15	22.22	22.22	22.27	22.14	10,376
May 08, 2026	22.01	22.2	22.2	22.2	22	27,820
May 07, 2026	22.04	22.05	22.05	22.06	21.96	10,953
May 06, 2026	21.96	22.04	22.04	22.14	21.96	13,379
May 05, 2026	22.04	21.96	21.96	22.04	21.88	8,491
May 04, 2026	21.96	22.01	22.01	22.05	21.96	12,662
May 01, 2026	22	22.02	22.02	22.04	21.93	8,878
April 30, 2026	21.94	22	22	22	21.88	9,568
April 29, 2026	21.91	21.88	21.88	21.97	21.82	8,496
April 28, 2026	21.93	21.93	21.93	21.97	21.93	7,541
April 27, 2026	21.99	22.01	22.01	22.09	21.99	5,580
April 24, 2026	22	22.04	22.04	22.09	21.96	6,711
April 23, 2026	21.92	22	22	22.06	21.92	10,274
April 22, 2026	21.89	22	22	22	21.81	10,086
April 21, 2026	21.93	21.89	21.89	21.93	21.82	7,736
April 20, 2026	21.96	21.93	21.93	21.96	21.81	9,549
April 17, 2026	21.93	21.92	21.92	21.95	21.9	11,311
April 16, 2026	21.94	21.81	21.81	21.94	21.8	11,355
April 15, 2026	21.85	21.91	21.91	21.92	21.76	21,608
April 14, 2026	21.68	21.77	21.77	21.86	21.68	21,540
April 13, 2026	21.62	21.67	21.67	21.69	21.6	13,559
April 10, 2026	21.65	21.62	21.62	21.65	21.55	10,389
April 09, 2026	21.6	21.63	21.63	21.7	21.51	18,288
April 08, 2026	21.53	21.54	21.54	21.8	21.48	13,144
April 07, 2026	21.3	21.37	21.37	21.4	21.25	8,900
April 06, 2026	21.38	21.43	21.43	21.52	21.32	13,694
April 02, 2026	21.37	21.33	21.33	21.4	21.16	19,288
April 01, 2026	21.35	21.35	21.35	21.4	21.13	17,384
March 31, 2026	21.42	21.32	21.32	21.42	21.23	36,447
March 30, 2026	21.41	21.37	21.37	21.53	21.37	25,610
March 27, 2026	21.46	21.4	21.4	21.55	21.36	14,262
March 26, 2026	21.68	21.55	21.55	21.68	21.39	22,676
March 25, 2026	21.53	21.51	21.56	21.67	21.51	13,303
March 24, 2026	21.38	21.48	21.48	21.59	21.38	9,962
March 23, 2026	21.52	21.59	21.59	21.72	21.49	13,384
March 20, 2026	21.68	21.47	21.47	21.69	21.35	9,970
March 19, 2026	21.7	21.78	21.77	21.86	21.7	9,947
March 18, 2026	21.93	21.77	21.77	21.93	21.75	8,103
March 17, 2026	21.82	21.84	21.84	21.93	21.82	7,841
March 16, 2026	22.03	0	21.83	22.1	0	14,479
March 13, 2026	21.91	0	21.9	22.09	0	10,089
March 12, 2026	22	21.96	21.96	22.02	21.86	15,110
March 11, 2026	22.03	22.01	22.01	22.11	22.01	6,968
March 10, 2026	22	22.07	22.07	22.1	21.94	9,147
March 09, 2026	21.95	22.01	22.01	22.12	21.85	20,860