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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	23.7	23.78	23.78	23.98	23.59	10,541
October 17, 2025	23.7	23.69	23.69	23.7	23.62	8,305
October 16, 2025	23.73	23.61	23.61	23.8	23.61	5,300
October 15, 2025	23.85	23.82	23.82	23.95	23.8	5,800
October 14, 2025	24.1	23.82	23.82	24.1	23.73	47,200
October 13, 2025	24.48	24.04	24.04	24.51	23.96	48,200
October 10, 2025	24.59	24.43	24.43	24.63	24.38	10,000
October 09, 2025	24.5	24.48	24.48	24.59	24.4	6,300
October 08, 2025	24.45	24.5	24.5	24.5	24.38	4,800
October 07, 2025	24.4	24.5	24.5	24.57	24.35	14,718
October 06, 2025	24.33	24.43	24.43	24.5	24.21	7,338
October 03, 2025	24.42	24.39	24.39	24.46	24.35	9,106
October 02, 2025	24.5	24.42	24.42	24.5	24.27	18,400
October 01, 2025	24.42	24.5	24.5	24.61	24.21	35,400
September 30, 2025	24.24	24.55	24.55	24.67	24.12	199,221
September 29, 2025	23.76	24.19	24.19	24.34	23.6	21,600
September 26, 2025	23.55	23.75	23.75	23.81	23.55	9,517
September 25, 2025	23.52	23.58	23.58	23.69	23.45	11,200
September 24, 2025	23.72	23.6	23.6	23.75	23.54	13,976
September 23, 2025	23.59	23.61	23.61	23.71	23.52	9,613
September 22, 2025	23.56	23.55	23.55	23.72	23.5	21,848
September 19, 2025	23.62	23.62	23.62	23.72	23.45	9,912
September 18, 2025	23.51	23.49	23.49	23.95	23.4	15,300
September 17, 2025	23.5	23.66	23.66	23.95	23.41	16,800
September 16, 2025	23.48	23.45	23.45	23.59	23.36	16,409
September 15, 2025	23.52	23.43	23.43	23.96	23.4	25,130
September 12, 2025	23.64	23.35	23.35	23.74	23.32	14,804
September 11, 2025	23.35	23.45	23.45	23.84	23.35	20,643
September 10, 2025	23.16	23.32	23.32	23.39	23.16	6,804
September 09, 2025	23.34	23.14	23.14	23.34	23.06	15,000
September 08, 2025	23.22	23.25	23.25	23.37	23.11	12,728
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

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