CMS Energy Corporation 5.875% J - CMSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	23.94	23.91	23.91	24	23.82	29,109
September 30, 2025	23.99	23.78	23.78	23.99	23.78	41,014
September 29, 2025	24.3	24.32	23.95	24.33	24.25	11,046
September 26, 2025	24.11	24.22	23.85	24.29	24.11	8,758
September 25, 2025	24	24.17	23.81	24.19	24	15,800
September 24, 2025	24.05	24.08	24.08	24.17	24.02	17,748
September 23, 2025	24.29	24.15	24.15	24.3	23.93	334,738
September 22, 2025	24.26	24.25	24.25	24.41	24.25	13,723
September 19, 2025	24.38	24.25	24.25	24.38	24.25	19,100
September 18, 2025	24.4	24.33	24.33	24.42	24.27	19,711
September 17, 2025	24.47	24.42	24.42	24.53	24.27	16,700
September 16, 2025	24.43	24.39	24.39	24.45	24.36	21,241
September 15, 2025	24.46	24.32	24.32	24.49	24.27	25,000
September 12, 2025	24.37	24.36	24.36	24.39	24.29	13,637
September 11, 2025	24.36	24.38	24.38	24.41	24.32	21,782
September 10, 2025	24.19	24.3	24.3	24.34	24.13	15,014
September 09, 2025	24.2	24.14	24.14	24.23	24.14	12,894
September 08, 2025	24.18	24.17	24.17	24.36	24.17	34,240
September 05, 2025	23.97	24.23	24.23	24.23	23.97	23,600
September 04, 2025	23.86	23.94	23.94	23.94	23.86	12,400
September 03, 2025	23.66	23.78	23.78	23.81	23.65	25,000
September 02, 2025	23.67	23.66	23.66	23.68	23.58	21,400
August 29, 2025	23.89	23.74	23.74	23.89	23.63	72,414
August 28, 2025	23.79	23.87	23.87	23.9	23.78	14,600
August 27, 2025	23.85	23.8	23.8	23.85	23.77	19,200
August 26, 2025	23.82	23.86	23.86	23.94	23.76	20,028
August 25, 2025	23.74	23.8	23.8	23.89	23.7	13,109
August 22, 2025	23.47	23.75	23.75	23.75	23.47	26,636
August 21, 2025	23.41	23.45	23.45	23.49	23.41	26,441
August 20, 2025	23.4	23.44	23.44	23.47	23.34	13,700
August 19, 2025	23.15	23.39	23.39	23.4	23.13	15,800
August 18, 2025	23.19	23.15	23.13	23.19	23.11	13,796
August 15, 2025	23.2	23.12	23.12	23.2	23.1	18,100
August 14, 2025	23.09	23.09	23.09	23.15	23.03	414,200
August 13, 2025	23.12	23.17	23.17	23.19	23.12	24,600
August 12, 2025	23.09	23.08	23.08	23.09	23.06	14,427
August 11, 2025	23.09	23.06	23.06	23.11	22.99	10,800
August 08, 2025	23.04	23.05	23.05	23.06	22.94	6,940
August 07, 2025	22.97	22.96	22.96	22.99	22.88	24,102
August 06, 2025	23.02	22.95	22.95	23.1	22.95	4,613
August 05, 2025	23.12	23.07	23.07	23.12	22.91	27,628
August 04, 2025	22.95	23.07	23.07	23.09	22.89	20,823
August 01, 2025	22.78	22.87	22.87	23	22.7	18,437
July 31, 2025	22.62	22.85	22.85	22.85	22.5	68,300
July 30, 2025	22.62	22.6	22.6	22.69	22.55	9,204
July 29, 2025	22.55	22.61	22.61	22.62	22.54	20,800
July 28, 2025	22.53	22.5	22.5	22.54	22.43	40,400
July 25, 2025	22.37	22.49	22.49	22.49	22.37	7,820
July 24, 2025	22.39	22.43	22.43	22.44	22.34	9,100
July 23, 2025	22.48	22.43	22.43	22.51	22.38	20,403
July 22, 2025	22.51	22.47	22.47	22.56	22.44	10,916
July 21, 2025	22.43	22.5	22.5	22.59	22.43	7,010
July 18, 2025	22.53	22.43	22.43	22.55	22.38	18,900
July 17, 2025	22.3	22.42	22.42	22.44	22.19	28,228
July 16, 2025	22.36	22.26	22.26	22.4	22.11	136,300
July 15, 2025	22.55	22.31	22.31	22.55	22.3	27,800
July 14, 2025	22.56	22.48	22.48	22.56	22.38	20,200
July 11, 2025	22.49	22.54	22.54	22.61	22.49	34,634
July 10, 2025	22.49	22.59	22.59	22.63	22.47	148,400
July 09, 2025	22.39	22.48	22.48	22.52	22.38	30,538

CMS Energy Corporation 5.875% J (CMSC) NYSE