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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	24.29	24.4	24.4	24.43	24.27	17,700
September 25, 2025	24.37	24.33	24.33	24.45	24.15	26,648
September 24, 2025	24.23	24.35	24.35	24.4	24.19	27,700
September 23, 2025	24.5	24.32	24.32	24.53	24.25	28,000
September 22, 2025	24.48	24.46	24.46	24.59	24.36	47,800
September 19, 2025	24.5	24.58	24.58	24.59	24.35	18,646
September 18, 2025	24.4	24.55	24.55	24.57	24.35	24,500
September 17, 2025	24.58	24.52	24.52	24.64	24.42	21,437
September 16, 2025	24.51	24.46	24.46	24.52	24.37	22,900
September 15, 2025	24.35	24.45	24.45	24.51	24.32	21,200
September 12, 2025	24.43	24.4	24.4	24.45	24.33	26,043
September 11, 2025	24.33	24.39	24.39	24.49	24.33	36,400
September 10, 2025	24.3	24.34	24.34	24.44	24.3	309,626
September 09, 2025	24.38	24.37	24.37	24.49	24.29	18,314
September 08, 2025	24.52	24.39	24.39	24.52	24.34	37,400
September 05, 2025	24.08	24.46	24.46	24.48	24.08	41,076
September 04, 2025	23.94	23.96	23.96	23.99	23.81	14,400
September 03, 2025	23.58	23.87	23.87	23.89	23.53	46,109
September 02, 2025	23.78	23.63	23.63	24	23.56	36,100
August 29, 2025	23.87	23.62	23.62	23.92	23.55	141,004
August 28, 2025	23.87	23.9	23.9	23.95	23.87	11,100
August 27, 2025	23.81	23.91	23.91	23.94	23.78	25,800
August 26, 2025	24	23.87	23.87	24	23.85	36,900
August 25, 2025	23.87	24.02	24.02	24.07	23.87	25,540
August 22, 2025	23.79	23.95	23.95	23.99	23.72	34,900
August 21, 2025	23.54	23.71	23.71	23.78	23.53	27,742
August 20, 2025	23.64	23.69	23.69	23.72	23.61	24,000
August 19, 2025	23.42	23.59	23.59	23.63	23.42	25,100
August 18, 2025	23.38	23.35	23.35	23.45	23.25	25,402
August 15, 2025	23.29	23.34	23.34	23.39	23.29	25,800
August 14, 2025	23.72	23.66	23.29	23.72	23.6	31,440
August 13, 2025	23.74	23.71	23.34	23.74	23.65	28,400
August 12, 2025	23.65	23.56	23.19	23.65	23.54	21,500
August 11, 2025	23.51	23.57	23.2	23.64	23.51	25,312
August 08, 2025	23.62	23.58	23.58	23.62	23.4	25,412
August 07, 2025	23.49	23.52	23.52	23.62	23.44	38,633
August 06, 2025	23.65	23.54	23.54	23.65	23.32	34,226
August 05, 2025	23.55	23.51	23.51	23.7	23.46	20,900
August 04, 2025	23.47	23.63	23.63	23.63	23.42	17,400
August 01, 2025	23.24	23.35	23.35	23.4	23.24	64,200
July 31, 2025	23.03	23.27	23.27	23.28	22.97	134,600
July 30, 2025	23.15	23.06	23.06	23.15	22.94	16,824
July 29, 2025	22.86	23.12	23.12	23.15	22.86	26,726
July 28, 2025	22.92	22.9	22.9	22.93	22.89	16,300
July 25, 2025	22.82	22.89	22.89	22.94	22.82	28,100
July 24, 2025	22.79	22.85	22.85	22.91	22.76	31,519
July 23, 2025	22.92	22.89	22.89	22.92	22.82	28,302
July 22, 2025	22.92	22.92	22.92	22.99	22.89	34,649
July 21, 2025	23	22.92	22.92	23.04	22.83	51,222
July 18, 2025	22.92	22.88	22.88	23	22.81	22,924
July 17, 2025	22.68	22.82	22.82	23.04	22.68	140,700
July 16, 2025	22.77	22.72	22.72	22.87	22.69	58,500
July 15, 2025	22.99	22.82	22.82	22.99	22.81	44,600
July 14, 2025	23	22.9	22.9	23	22.84	39,500
July 11, 2025	22.93	22.95	22.95	23.05	22.85	34,500
July 10, 2025	22.87	23.04	23.04	23.07	22.81	36,043
July 09, 2025	22.64	22.87	22.87	22.87	22.6	24,108
July 08, 2025	22.6	22.71	22.71	22.81	22.55	31,434
July 07, 2025	22.59	22.6	22.6	22.71	22.52	37,037
July 03, 2025	22.61	22.68	22.68	22.69	22.55	14,740

CMS Energy Corporation 5.875% J (CMSD) NYSE