Skip to main content
CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
78.12
+0.32 (0.41%)
At close: Mar 4, 2026, 4:00 PM EST
78.12
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:55 PM EST

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202678.1078.4577.0578.1278.120.41%2,936,691
Mar 3, 202677.2478.2576.0877.8077.80-0.36%2,674,610
Mar 2, 202678.0478.4777.7878.0878.080.01%2,523,888
Feb 27, 202677.2478.3177.1078.0778.071.32%4,608,218
Feb 26, 202676.9377.3776.7977.0577.050.60%3,548,711
Feb 25, 202676.5376.8275.7076.5976.59-0.25%2,505,454
Feb 24, 202676.2276.7875.6176.7876.780.63%3,848,572
Feb 23, 202676.2276.8375.9976.3076.300.58%4,261,515
Feb 20, 202676.4476.4675.2075.8675.860.01%4,349,796
Feb 19, 202675.6076.4975.2875.8575.850.99%4,435,105
Feb 18, 202676.2876.4374.9975.1175.11-1.22%3,295,701
Feb 17, 202676.5877.2875.9376.0476.04-0.91%3,086,836
Feb 13, 202674.6676.7874.5376.7476.172.69%4,166,471
Feb 12, 202674.7975.6174.4874.7374.170.28%4,716,848
Feb 11, 202673.7574.5773.3474.5273.971.04%3,089,716
Feb 10, 202673.0074.2672.5673.7573.201.28%2,816,519
Feb 9, 202672.4472.9571.7072.8272.28-0.03%2,810,976
Feb 6, 202673.5273.8872.1372.8472.30-0.03%3,471,846
Feb 5, 202672.5774.1771.5272.8672.321.76%5,310,305
Feb 4, 202672.0072.7571.3971.6071.07-0.28%3,600,926
Feb 3, 202670.5571.9870.5571.8071.271.77%2,565,686
Feb 2, 202671.9871.9870.2970.5570.03-1.31%3,057,082
Jan 30, 202670.8271.5270.2871.4970.960.83%3,931,092
Jan 29, 202671.9672.7070.3170.9070.37-1.25%6,988,089
Jan 28, 202672.0272.4971.6171.8071.27-0.33%2,599,274
Jan 27, 202671.5072.1271.2772.0471.500.71%2,325,968
Jan 26, 202671.2371.7870.8771.5371.001.17%2,352,118
Jan 23, 202670.8971.0570.0370.7070.17-0.38%3,946,573
Jan 22, 202671.5571.9470.8270.9770.44-1.00%2,286,452
Jan 21, 202671.8272.1271.3471.6971.160.48%2,785,565
Jan 20, 202671.3871.7170.7771.3570.82-0.46%2,701,301
Jan 16, 202670.9271.8770.7871.6871.150.56%3,184,850
Jan 15, 202671.1071.4070.7071.2870.750.51%2,697,641
Jan 14, 202670.6771.2870.2870.9270.390.51%3,498,043
Jan 13, 202669.6670.6169.4370.5670.041.02%2,781,099
Jan 12, 202670.1270.5869.6069.8569.33-0.20%2,670,206
Jan 9, 202669.7970.5669.7469.9969.470.20%3,028,061
Jan 8, 202669.5870.6269.5869.8569.330.42%3,097,932
Jan 7, 202670.9470.9969.3469.5669.04-1.17%1,869,524
Jan 6, 202669.6370.4769.5270.3869.861.31%2,244,608
Jan 5, 202670.1770.2068.6469.4768.95-1.35%2,794,188
Jan 2, 202669.9170.9169.4670.4269.900.70%3,128,195
Dec 31, 202570.3770.4869.9069.9369.41-0.70%1,064,198
Dec 30, 202570.2670.7070.0870.4269.900.41%1,027,371
Dec 29, 202570.1570.5870.0870.1369.610.24%2,223,646
Dec 26, 202570.0070.1969.7269.9669.44-0.21%1,244,641
Dec 24, 202570.1070.2269.7970.1169.590.13%719,452
Dec 23, 202569.7070.2669.5370.0269.500.36%2,399,744
Dec 22, 202569.0169.8668.8269.7769.250.87%2,055,132
Dec 19, 202570.5570.6969.1569.1768.66-2.04%4,796,614
Dec 18, 202570.4170.7870.2570.6170.090.50%2,752,687
Dec 17, 202569.8970.3969.8270.2669.740.50%2,631,847
Dec 16, 202571.0871.1369.8869.9169.39-1.20%2,419,542
Dec 15, 202570.2670.8169.9170.7670.231.32%1,982,412
Dec 12, 202569.7570.3969.5969.8469.320.14%2,347,227
Dec 11, 202569.9670.6569.3369.7469.22-0.39%2,724,691
Dec 10, 202570.4370.6569.9770.0169.49-0.60%1,832,254
Dec 9, 202570.7871.2970.2970.4369.91-0.13%1,511,218
Dec 8, 202571.1471.3170.3170.5270.00-0.80%1,682,935
Dec 5, 202571.5771.8771.0471.0970.56-0.85%1,882,753
Dec 4, 202571.9172.4671.0171.7071.17-0.68%1,904,058
Dec 3, 202572.9073.0071.6872.1971.65-0.62%1,818,873
Dec 2, 202573.4073.4972.5072.6472.10-0.71%1,635,588
Dec 1, 202575.0375.3573.1373.1672.62-3.02%2,723,811
Nov 28, 202575.1375.5375.1375.4474.880.23%840,840
Nov 26, 202574.9675.3174.7275.2774.710.61%1,726,689
Nov 25, 202574.6574.9974.3274.8174.250.69%2,753,009
Nov 24, 202574.1674.5673.3874.3073.750.35%3,652,881
Nov 21, 202573.7474.2573.2674.0473.490.73%2,421,746
Nov 20, 202573.3974.0273.2373.5072.950.75%1,774,173
Nov 19, 202574.1574.1572.5872.9572.41-1.78%2,273,054
Nov 18, 202574.7375.0974.1974.2773.72-0.26%1,875,405
Nov 17, 202574.3774.5573.9674.4673.910.70%1,573,624
Nov 14, 202574.0274.2073.1573.9473.390.01%1,990,402
Nov 13, 202574.6274.9173.8273.9373.38-1.37%2,135,264
Nov 12, 202574.8675.0674.1674.9674.400.16%2,172,077
Nov 11, 202573.9474.8873.9474.8474.281.05%2,052,208
Nov 10, 202572.5574.2272.5574.0673.511.13%3,147,142
Nov 7, 202571.9573.2371.8773.2372.691.22%3,008,342
Nov 6, 202572.5273.1672.2672.3571.27-0.30%2,751,246
Nov 5, 202572.9673.2372.0972.5771.49-0.51%2,724,895
Nov 4, 202572.2072.9572.0072.9471.860.62%5,959,850
Nov 3, 202572.0472.9471.4572.4971.41-1.44%6,864,202
Oct 31, 202572.5773.9472.1673.5572.460.46%3,715,809
Oct 30, 202572.8674.0371.6573.2172.121.27%4,015,739
Oct 29, 202573.4973.6572.1472.2971.22-1.57%3,758,430
Oct 28, 202574.3774.5573.2673.4472.35-1.54%2,285,298
Oct 27, 202574.4774.8174.0474.5973.48-0.21%1,592,415
Oct 24, 202574.6375.1774.2874.7573.640.25%1,684,055
Oct 23, 202575.4475.5574.4774.5673.45-0.80%1,619,046
Oct 22, 202574.8175.6074.3875.1674.040.83%2,014,438
Oct 21, 202575.3775.3774.1974.5473.43-0.73%1,613,129
Oct 20, 202575.0875.3174.8075.0973.970.41%2,002,826
Oct 17, 202574.8874.9874.2074.7873.670.04%1,805,950
Oct 16, 202575.3576.1174.6774.7573.64-0.74%2,070,035
Oct 15, 202574.2875.4274.0775.3174.191.29%1,884,904
Oct 14, 202573.8474.9173.6074.3573.241.09%1,619,807
Oct 13, 202573.6774.1473.3273.5572.46-0.73%1,927,742
Oct 10, 202573.5474.6373.1974.0972.991.11%2,161,766
Oct 9, 202573.6373.8073.0173.2872.190.12%2,604,815