CMS Energy Corporation 5.6% JRSUB NT 78 - CMSA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.13	23.15	23.15	23.15	22.93	10,599
September 04, 2025	22.87	22.84	22.84	22.93	22.79	10,300
September 03, 2025	22.59	22.76	22.76	22.86	22.55	28,216
September 02, 2025	22.37	22.52	22.52	22.71	22.37	10,200
August 29, 2025	22.75	22.5	22.5	22.84	22.48	24,522
August 28, 2025	23.07	23.12	22.77	23.22	23.07	13,523
August 27, 2025	23.17	23.07	22.72	23.17	22.99	13,400
August 26, 2025	23.12	23.04	22.69	23.25	23.04	14,700
August 25, 2025	23.08	23.12	22.77	23.19	23.04	10,300
August 22, 2025	22.78	23.08	22.73	23.11	22.78	15,800
August 21, 2025	22.77	22.78	22.43	22.84	22.69	15,711
August 20, 2025	22.7	22.73	22.73	22.8	22.62	9,200
August 19, 2025	22.54	22.65	22.65	22.68	22.46	10,600
August 18, 2025	22.41	22.45	22.45	22.49	22.36	11,932
August 15, 2025	22.4	22.4	22.4	22.43	22.34	7,100
August 14, 2025	22.34	22.31	22.31	22.48	22.28	15,500
August 13, 2025	22.45	22.43	22.43	22.52	22.38	24,700
August 12, 2025	22.26	22.31	22.31	22.39	22.26	7,900
August 11, 2025	22.24	22.33	22.33	22.34	22.19	6,700
August 08, 2025	22.25	22.24	22.24	22.29	22.22	12,500
August 07, 2025	22.18	22.22	22.22	22.29	22.14	12,100
August 06, 2025	22.2	22.22	22.22	22.4	22.1	7,740
August 05, 2025	22.31	22.3	22.3	22.45	22.05	9,200
August 04, 2025	22.15	22.35	22.35	22.41	22.15	15,800
August 01, 2025	21.85	22.02	22.02	22.05	21.85	10,900
July 31, 2025	21.75	21.86	21.86	21.91	21.73	25,009
July 30, 2025	21.8	21.74	21.74	21.94	21.74	9,400
July 29, 2025	21.72	21.83	21.83	21.88	21.71	11,700
July 28, 2025	21.78	21.73	21.73	21.78	21.71	13,041
July 25, 2025	21.66	21.67	21.67	21.74	21.66	12,900
July 24, 2025	21.6	21.66	21.66	21.75	21.6	13,609
July 23, 2025	21.71	21.69	21.69	21.73	21.68	16,143
July 22, 2025	21.78	21.71	21.71	21.82	21.71	6,400
July 21, 2025	21.72	21.71	21.71	21.77	21.68	11,400
July 18, 2025	21.58	21.6	21.6	21.73	21.56	13,041
July 17, 2025	21.41	21.56	21.56	21.67	21.41	19,736
July 16, 2025	21.5	21.44	21.44	21.58	21.32	25,500
July 15, 2025	21.71	21.49	21.49	21.81	21.49	19,539
July 14, 2025	21.78	21.65	21.65	21.78	21.61	17,500
July 11, 2025	21.89	21.77	21.77	21.89	21.74	22,647
July 10, 2025	21.74	21.91	21.91	21.92	21.73	16,070
July 09, 2025	21.57	21.71	21.71	21.74	21.56	21,817
July 08, 2025	21.47	21.57	21.57	21.65	21.43	13,500
July 07, 2025	21.54	21.57	21.57	21.64	21.52	10,408
July 03, 2025	21.59	21.65	21.65	21.65	21.59	5,511
July 02, 2025	21.56	21.63	21.63	21.65	21.46	17,139
July 01, 2025	21.39	21.57	21.57	21.6	21.27	16,200
June 30, 2025	21.41	21.38	21.38	21.41	21.26	15,718
June 27, 2025	21.44	21.31	21.31	21.46	21.31	17,419
June 26, 2025	21.3	21.4	21.4	21.42	21.25	26,600
June 25, 2025	21.29	21.3	21.3	21.32	21.25	13,923
June 24, 2025	21.16	21.31	21.31	21.32	21.16	13,909
June 23, 2025	21.07	21.16	21.16	21.17	21.06	8,100
June 20, 2025	21.04	21.06	21.06	21.1	20.9	13,411
June 18, 2025	20.9	20.99	20.99	21.02	20.86	17,015
June 17, 2025	20.88	20.93	20.93	20.94	20.82	15,322
June 16, 2025	20.99	20.85	20.85	21.04	20.76	34,427
June 13, 2025	21.01	20.87	20.87	21.02	20.85	29,100
June 12, 2025	21.06	21.02	21.02	21.16	20.89	14,802
June 11, 2025	21.09	21	21	21.12	20.99	17,326

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