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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	22.34	22.62	22.62	22.62	22.34	29,444
July 01, 2025	22.3	22.41	22.41	22.5	22.27	32,436
June 30, 2025	22.57	22.2	22.2	22.61	22.16	164,800
June 27, 2025	22.48	22.41	22.41	22.58	22.41	46,000
June 26, 2025	22.37	22.53	22.53	22.58	22.35	30,100
June 25, 2025	22.35	22.37	22.37	22.47	22.35	23,539
June 24, 2025	22.25	22.47	22.47	22.49	22.23	32,700
June 23, 2025	22.18	22.22	22.22	22.34	22.18	27,600
June 20, 2025	22	22.22	22.22	22.3	21.97	33,908
June 18, 2025	22.01	22.09	22.09	22.11	22	25,300
June 17, 2025	22.01	22.02	22.02	22.06	22.01	31,400
June 16, 2025	22.26	21.93	21.93	22.29	21.9	106,200
June 13, 2025	22.06	22.15	22.15	22.33	22.01	32,643
June 12, 2025	22.21	22.28	22.28	22.33	22.19	32,312
June 11, 2025	22.26	22.24	22.24	22.44	22.2	29,400
June 10, 2025	22.33	22.28	22.28	22.33	22.19	28,727
June 09, 2025	22.18	22.23	22.23	22.24	22.13	28,413
June 06, 2025	22.28	22.18	22.18	22.28	22.12	63,948
June 05, 2025	22.22	22.2	22.2	22.35	22.16	32,410
June 04, 2025	22.15	22.21	22.21	22.27	22.13	33,400
June 03, 2025	22.08	22.16	22.16	22.16	22.07	29,320
June 02, 2025	22.21	22.07	22.07	22.21	22.05	50,500
May 30, 2025	22.15	22.22	22.22	22.22	22.05	129,000
May 29, 2025	22.07	22.11	22.11	22.12	22	32,018
May 28, 2025	22.14	22.05	22.05	22.15	22	30,417
May 27, 2025	21.95	22.13	22.13	22.13	21.89	30,700
May 23, 2025	21.69	21.89	21.89	21.89	21.6	102,412
May 22, 2025	21.76	21.73	21.73	21.93	21.69	54,000

CMS Energy Corporation 5.875% J (CMSD) NYSE