CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
71.09
-0.61 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
71.78
+0.69 (0.97%)
After-hours: Dec 5, 2025, 7:02 PM EST
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.57 | 71.87 | 71.04 | 71.09 | 71.09 | -0.85% | 1,876,293 |
| Dec 4, 2025 | 71.91 | 72.46 | 71.01 | 71.70 | 71.70 | -0.68% | 1,904,053 |
| Dec 3, 2025 | 72.90 | 73.00 | 71.68 | 72.19 | 72.19 | -0.62% | 1,806,311 |
| Dec 2, 2025 | 73.40 | 73.49 | 72.50 | 72.64 | 72.64 | -0.71% | 1,620,535 |
| Dec 1, 2025 | 75.03 | 75.35 | 73.13 | 73.16 | 73.16 | -3.02% | 2,723,304 |
| Nov 28, 2025 | 75.13 | 75.53 | 75.13 | 75.44 | 75.44 | 0.23% | 840,293 |
| Nov 26, 2025 | 74.96 | 75.31 | 74.72 | 75.27 | 75.27 | 0.61% | 1,722,859 |
| Nov 25, 2025 | 74.65 | 74.99 | 74.32 | 74.81 | 74.81 | 0.69% | 2,746,829 |
| Nov 24, 2025 | 74.16 | 74.56 | 73.38 | 74.30 | 74.30 | 0.35% | 3,614,419 |
| Nov 21, 2025 | 73.74 | 74.25 | 73.26 | 74.04 | 74.04 | 0.73% | 2,417,418 |
| Nov 20, 2025 | 73.39 | 74.02 | 73.23 | 73.50 | 73.50 | 0.75% | 1,774,173 |
| Nov 19, 2025 | 74.15 | 74.15 | 72.58 | 72.95 | 72.95 | -1.78% | 2,273,054 |
| Nov 18, 2025 | 74.73 | 75.09 | 74.19 | 74.27 | 74.27 | -0.26% | 1,875,405 |
| Nov 17, 2025 | 74.37 | 74.55 | 73.96 | 74.46 | 74.46 | 0.70% | 1,573,624 |
| Nov 14, 2025 | 74.02 | 74.20 | 73.15 | 73.94 | 73.94 | 0.01% | 1,990,402 |
| Nov 13, 2025 | 74.62 | 74.91 | 73.82 | 73.93 | 73.93 | -1.37% | 2,135,264 |
| Nov 12, 2025 | 74.86 | 75.06 | 74.16 | 74.96 | 74.96 | 0.16% | 2,172,077 |
| Nov 11, 2025 | 73.94 | 74.88 | 73.94 | 74.84 | 74.84 | 1.05% | 2,052,208 |
| Nov 10, 2025 | 72.55 | 74.22 | 72.55 | 74.06 | 74.06 | 1.13% | 3,147,142 |
| Nov 7, 2025 | 71.95 | 73.23 | 71.87 | 73.23 | 73.23 | 1.22% | 3,008,342 |
| Nov 6, 2025 | 72.52 | 73.16 | 72.26 | 72.35 | 71.81 | -0.30% | 2,751,246 |
| Nov 5, 2025 | 72.96 | 73.23 | 72.09 | 72.57 | 72.03 | -0.51% | 2,724,895 |
| Nov 4, 2025 | 72.20 | 72.95 | 72.00 | 72.94 | 72.39 | 0.62% | 5,959,850 |
| Nov 3, 2025 | 72.04 | 72.94 | 71.45 | 72.49 | 71.95 | -1.44% | 6,864,202 |
| Oct 31, 2025 | 72.57 | 73.94 | 72.16 | 73.55 | 73.00 | 0.46% | 3,715,809 |
| Oct 30, 2025 | 72.86 | 74.03 | 71.65 | 73.21 | 72.66 | 1.27% | 4,015,739 |
| Oct 29, 2025 | 73.49 | 73.65 | 72.14 | 72.29 | 71.75 | -1.57% | 3,758,430 |
| Oct 28, 2025 | 74.37 | 74.55 | 73.26 | 73.44 | 72.89 | -1.54% | 2,285,298 |
| Oct 27, 2025 | 74.47 | 74.81 | 74.04 | 74.59 | 74.03 | -0.21% | 1,592,415 |
| Oct 24, 2025 | 74.63 | 75.17 | 74.28 | 74.75 | 74.19 | 0.25% | 1,684,055 |
| Oct 23, 2025 | 75.44 | 75.55 | 74.47 | 74.56 | 74.00 | -0.80% | 1,619,046 |
| Oct 22, 2025 | 74.81 | 75.60 | 74.38 | 75.16 | 74.60 | 0.83% | 2,014,438 |
| Oct 21, 2025 | 75.37 | 75.37 | 74.19 | 74.54 | 73.98 | -0.73% | 1,613,129 |
| Oct 20, 2025 | 75.08 | 75.31 | 74.80 | 75.09 | 74.53 | 0.41% | 2,002,826 |
| Oct 17, 2025 | 74.88 | 74.98 | 74.20 | 74.78 | 74.22 | 0.04% | 1,805,950 |
| Oct 16, 2025 | 75.35 | 76.11 | 74.67 | 74.75 | 74.19 | -0.74% | 2,070,035 |
| Oct 15, 2025 | 74.28 | 75.42 | 74.07 | 75.31 | 74.75 | 1.29% | 1,884,904 |
| Oct 14, 2025 | 73.84 | 74.91 | 73.60 | 74.35 | 73.79 | 1.09% | 1,619,807 |
| Oct 13, 2025 | 73.67 | 74.14 | 73.32 | 73.55 | 73.00 | -0.73% | 1,927,742 |
| Oct 10, 2025 | 73.54 | 74.63 | 73.19 | 74.09 | 73.53 | 1.11% | 2,161,766 |
| Oct 9, 2025 | 73.63 | 73.80 | 73.01 | 73.28 | 72.73 | 0.12% | 2,604,815 |
| Oct 8, 2025 | 74.12 | 74.26 | 72.99 | 73.19 | 72.64 | -0.77% | 1,886,096 |
| Oct 7, 2025 | 73.31 | 74.56 | 73.05 | 73.76 | 73.21 | 0.74% | 2,791,435 |
| Oct 6, 2025 | 72.50 | 73.26 | 72.35 | 73.22 | 72.67 | 1.22% | 2,910,150 |
| Oct 3, 2025 | 71.78 | 72.92 | 71.72 | 72.34 | 71.80 | 0.71% | 2,808,199 |
| Oct 2, 2025 | 72.20 | 72.29 | 71.37 | 71.83 | 71.29 | -0.75% | 1,793,687 |
| Oct 1, 2025 | 72.96 | 73.45 | 72.33 | 72.37 | 71.83 | -1.21% | 2,237,747 |
| Sep 30, 2025 | 73.00 | 73.44 | 72.62 | 73.26 | 72.71 | 0.67% | 1,969,168 |
| Sep 29, 2025 | 71.71 | 72.98 | 71.38 | 72.77 | 72.22 | 1.29% | 3,034,854 |
| Sep 26, 2025 | 71.27 | 71.90 | 70.98 | 71.84 | 71.30 | 1.21% | 2,200,437 |
| Sep 25, 2025 | 71.94 | 72.22 | 69.82 | 70.98 | 70.45 | -0.95% | 4,981,784 |
| Sep 24, 2025 | 71.46 | 72.03 | 71.34 | 71.66 | 71.12 | 0.24% | 2,015,104 |
| Sep 23, 2025 | 70.24 | 71.61 | 70.16 | 71.49 | 70.95 | 1.49% | 1,706,040 |
| Sep 22, 2025 | 70.27 | 70.75 | 70.17 | 70.44 | 69.91 | 0.46% | 1,964,279 |
| Sep 19, 2025 | 70.34 | 70.54 | 69.82 | 70.12 | 69.59 | -0.09% | 5,110,591 |
| Sep 18, 2025 | 69.81 | 70.67 | 69.76 | 70.18 | 69.65 | -0.28% | 2,005,308 |
| Sep 17, 2025 | 70.32 | 71.14 | 70.26 | 70.38 | 69.85 | 0.60% | 1,940,986 |
| Sep 16, 2025 | 71.17 | 71.44 | 69.92 | 69.96 | 69.44 | -2.26% | 2,012,168 |
| Sep 15, 2025 | 71.58 | 72.00 | 71.56 | 71.58 | 71.04 | -0.14% | 2,803,056 |
| Sep 12, 2025 | 71.43 | 71.90 | 71.17 | 71.68 | 71.14 | 0.01% | 1,911,125 |
| Sep 11, 2025 | 71.30 | 71.77 | 70.93 | 71.67 | 71.13 | 0.63% | 1,618,803 |
| Sep 10, 2025 | 70.88 | 71.34 | 70.53 | 71.22 | 70.69 | 0.44% | 1,798,568 |
| Sep 9, 2025 | 70.45 | 71.17 | 70.40 | 70.91 | 70.38 | 0.31% | 1,479,559 |
| Sep 8, 2025 | 71.29 | 71.38 | 70.52 | 70.69 | 70.16 | -1.20% | 1,705,493 |
| Sep 5, 2025 | 71.72 | 71.89 | 71.13 | 71.55 | 71.01 | 0.01% | 1,540,839 |
| Sep 4, 2025 | 71.94 | 72.24 | 71.23 | 71.54 | 71.00 | 0.03% | 1,559,978 |
| Sep 3, 2025 | 71.00 | 71.73 | 71.00 | 71.52 | 70.98 | 0.51% | 1,936,770 |
| Sep 2, 2025 | 71.38 | 71.76 | 70.80 | 71.16 | 70.63 | -0.57% | 1,886,484 |
| Aug 29, 2025 | 71.22 | 71.90 | 71.12 | 71.57 | 71.03 | 0.51% | 1,487,179 |
| Aug 28, 2025 | 72.02 | 72.42 | 71.10 | 71.21 | 70.68 | -1.38% | 1,519,446 |
| Aug 27, 2025 | 72.14 | 72.51 | 71.91 | 72.21 | 71.67 | 0.17% | 1,516,043 |
| Aug 26, 2025 | 72.26 | 72.78 | 71.92 | 72.09 | 71.55 | -0.18% | 2,494,456 |
| Aug 25, 2025 | 72.90 | 73.12 | 72.10 | 72.22 | 71.68 | -1.23% | 1,461,801 |
| Aug 22, 2025 | 73.00 | 73.65 | 72.81 | 73.12 | 72.57 | 0.47% | 1,807,168 |
| Aug 21, 2025 | 72.83 | 73.29 | 72.58 | 72.78 | 72.23 | -0.32% | 3,325,728 |
| Aug 20, 2025 | 73.38 | 74.14 | 72.95 | 73.01 | 72.46 | -0.03% | 2,144,388 |
| Aug 19, 2025 | 72.11 | 73.07 | 72.06 | 73.03 | 72.48 | 1.39% | 2,838,008 |
| Aug 18, 2025 | 72.41 | 72.92 | 72.03 | 72.03 | 71.49 | -0.37% | 2,067,343 |
| Aug 15, 2025 | 72.52 | 72.55 | 71.99 | 72.30 | 71.76 | -0.40% | 2,491,515 |
| Aug 14, 2025 | 73.21 | 73.39 | 72.32 | 72.59 | 72.05 | -1.18% | 2,263,290 |
| Aug 13, 2025 | 72.87 | 73.47 | 72.63 | 73.46 | 72.91 | 0.89% | 1,799,873 |
| Aug 12, 2025 | 73.02 | 73.09 | 72.33 | 72.81 | 72.26 | -0.15% | 2,583,507 |
| Aug 11, 2025 | 73.60 | 73.63 | 72.44 | 72.92 | 72.37 | -0.76% | 2,404,304 |
| Aug 8, 2025 | 74.38 | 74.62 | 73.23 | 73.48 | 72.93 | -1.41% | 2,571,411 |
| Aug 7, 2025 | 74.03 | 74.89 | 73.74 | 74.53 | 73.43 | 0.57% | 3,072,158 |
| Aug 6, 2025 | 74.26 | 74.76 | 73.87 | 74.11 | 73.02 | -0.07% | 1,853,423 |
| Aug 5, 2025 | 74.84 | 74.93 | 73.94 | 74.16 | 73.07 | -0.68% | 2,046,314 |
| Aug 4, 2025 | 74.32 | 74.94 | 74.19 | 74.67 | 73.57 | 0.80% | 2,467,324 |
| Aug 1, 2025 | 74.15 | 74.40 | 73.55 | 74.08 | 72.99 | 0.38% | 2,926,292 |
| Jul 31, 2025 | 72.15 | 73.85 | 72.15 | 73.80 | 72.71 | 2.26% | 3,890,065 |
| Jul 30, 2025 | 72.36 | 72.91 | 71.94 | 72.17 | 71.11 | -0.14% | 2,505,763 |
| Jul 29, 2025 | 71.51 | 72.36 | 71.16 | 72.27 | 71.21 | 1.30% | 2,165,635 |
| Jul 28, 2025 | 72.49 | 72.57 | 71.33 | 71.34 | 70.29 | -1.98% | 1,944,142 |
| Jul 25, 2025 | 72.83 | 73.27 | 72.12 | 72.78 | 71.71 | -0.15% | 2,035,886 |
| Jul 24, 2025 | 73.00 | 73.33 | 72.56 | 72.89 | 71.82 | - | 1,905,328 |
| Jul 23, 2025 | 73.43 | 73.56 | 72.63 | 72.89 | 71.82 | -0.94% | 2,673,773 |
| Jul 22, 2025 | 72.53 | 73.60 | 72.33 | 73.58 | 72.50 | 1.84% | 1,525,573 |
| Jul 21, 2025 | 72.07 | 72.52 | 71.74 | 72.25 | 71.19 | 0.46% | 1,305,566 |
| Jul 18, 2025 | 71.17 | 72.04 | 71.00 | 71.92 | 70.86 | 1.51% | 1,583,714 |
| Jul 17, 2025 | 70.30 | 71.15 | 70.16 | 70.85 | 69.81 | 0.23% | 2,011,451 |