CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 - CMSD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	23.32	23.32	23.32	23.4	23.26	50,716
December 03, 2025	23.3	23.35	23.35	23.4	23.3	46,200
December 02, 2025	23.4	23.28	23.28	23.4	23.17	36,600
December 01, 2025	23.32	23.29	23.29	23.5	23.24	45,546
November 28, 2025	23.59	23.32	23.32	23.59	23.32	59,529
November 26, 2025	23.58	23.47	23.47	23.6	23.42	38,500
November 25, 2025	23.58	23.5	23.5	23.59	23.44	30,900
November 24, 2025	23.53	23.48	23.48	23.69	23.42	27,406
November 21, 2025	23.49	23.58	23.58	23.69	23.31	31,200
November 20, 2025	23.76	23.5	23.5	23.84	23.5	40,530
November 19, 2025	23.84	23.75	23.75	23.87	23.68	26,603
November 18, 2025	23.87	23.87	23.87	23.89	23.8	28,000
November 17, 2025	24	23.86	23.86	24	23.77	31,600
November 14, 2025	23.93	23.99	23.99	24.04	23.76	23,100
November 13, 2025	24.51	24.21	24.21	24.51	24.19	22,100
November 12, 2025	24.28	24.55	24.55	24.58	24.28	36,400
November 11, 2025	24.25	24.32	24.32	24.36	24.12	38,300
November 10, 2025	24.06	24.16	24.16	24.25	23.94	34,807
November 07, 2025	24.08	24.1	24.1	24.18	23.9	30,200
November 06, 2025	24.06	24.01	24.01	24.09	23.89	27,409
November 05, 2025	23.82	24.01	24.01	24.07	23.73	40,700
November 04, 2025	23.74	23.82	23.82	23.95	23.67	45,200
November 03, 2025	24.07	23.9	23.9	24.07	23.83	26,200
October 31, 2025	24.5	23.99	23.99	24.5	23.91	67,100
October 30, 2025	24.6	24.36	24.36	24.6	24.28	13,500
October 29, 2025	24.69	24.56	24.56	24.69	24.46	22,014
October 28, 2025	24.75	24.64	24.64	24.75	24.56	26,100
October 27, 2025	24.59	24.65	24.65	24.76	24.59	20,625
October 24, 2025	24.67	24.65	24.65	24.72	24.48	24,749
October 23, 2025	24.47	24.7	24.7	24.7	24.46	31,725
October 22, 2025	24.48	24.47	24.47	24.54	24.44	22,048
October 21, 2025	24.43	24.51	24.51	24.58	24.34	22,603
October 20, 2025	24.37	24.38	24.38	24.44	24.28	15,808
October 17, 2025	24.14	24.29	24.29	24.32	24.04	26,937
October 16, 2025	24.1	24.09	24.09	24.26	24.03	16,800
October 15, 2025	24.05	24.21	24.21	24.21	24	20,700
October 14, 2025	24.3	24	24	24.35	23.99	75,525
October 13, 2025	24.25	24.3	24.3	24.32	24.15	20,108
October 10, 2025	24.2	24.14	24.14	24.34	24.14	17,400
October 09, 2025	24.31	24.27	24.27	24.37	24.22	18,400
October 08, 2025	24.41	24.33	24.33	24.41	24.33	18,400
October 07, 2025	24.37	24.4	24.4	24.44	24.32	28,300
October 06, 2025	24.35	24.44	24.44	24.44	24.3	14,600
October 03, 2025	24.49	24.45	24.45	24.49	24.39	18,917
October 02, 2025	24.47	24.39	24.39	24.49	24.28	19,300
October 01, 2025	24.27	24.39	24.39	24.4	24.15	32,100
September 30, 2025	24.37	24.14	24.14	24.52	24.14	83,400
September 29, 2025	24.4	24.44	24.44	24.5	24.35	23,311
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

CMS Energy Corporation 5.875% Junior Subordinated Notes due 2079 (CMSD) NYSE