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
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
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

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