CMS Energy Corporation (CMS)
NYSE: CMS · Real-Time Price · USD
75.92
-0.13 (-0.17%)
At close: Apr 28, 2026, 4:00 PM EDT
77.35
+1.43 (1.88%)
After-hours: Apr 28, 2026, 7:18 PM EDT
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.19 | 77.24 | 75.40 | 75.92 | 75.92 | -0.17% | 4,973,054 |
| Apr 27, 2026 | 76.51 | 76.77 | 75.96 | 76.05 | 76.05 | -0.29% | 3,619,795 |
| Apr 24, 2026 | 76.48 | 76.75 | 75.86 | 76.27 | 76.27 | -0.46% | 2,836,395 |
| Apr 23, 2026 | 75.58 | 76.68 | 75.39 | 76.62 | 76.62 | 2.19% | 3,481,541 |
| Apr 22, 2026 | 76.11 | 76.58 | 74.63 | 74.98 | 74.98 | -0.79% | 2,546,638 |
| Apr 21, 2026 | 77.30 | 77.48 | 75.38 | 75.58 | 75.58 | -1.90% | 2,295,920 |
| Apr 20, 2026 | 77.80 | 78.30 | 76.90 | 77.04 | 77.04 | -0.91% | 1,753,056 |
| Apr 17, 2026 | 77.52 | 77.81 | 76.58 | 77.75 | 77.75 | -0.46% | 2,406,950 |
| Apr 16, 2026 | 77.42 | 78.14 | 77.04 | 78.11 | 78.11 | 0.81% | 3,142,289 |
| Apr 15, 2026 | 78.50 | 78.62 | 77.43 | 77.48 | 77.48 | -1.70% | 2,926,584 |
| Apr 14, 2026 | 78.27 | 78.88 | 77.47 | 78.82 | 78.82 | 0.47% | 2,921,136 |
| Apr 13, 2026 | 79.32 | 79.34 | 77.80 | 78.45 | 78.45 | -1.17% | 2,412,974 |
| Apr 10, 2026 | 79.94 | 80.20 | 79.17 | 79.38 | 79.38 | -0.70% | 2,157,318 |
| Apr 9, 2026 | 78.02 | 80.36 | 78.02 | 79.94 | 79.94 | 1.42% | 3,807,934 |
| Apr 8, 2026 | 78.05 | 78.84 | 77.54 | 78.82 | 78.82 | 0.29% | 2,624,720 |
| Apr 7, 2026 | 78.30 | 79.20 | 78.20 | 78.59 | 78.59 | 0.33% | 1,914,070 |
| Apr 6, 2026 | 78.24 | 78.91 | 78.07 | 78.33 | 78.33 | -0.32% | 2,020,421 |
| Apr 2, 2026 | 78.32 | 78.87 | 77.82 | 78.58 | 78.58 | 0.85% | 2,105,184 |
| Apr 1, 2026 | 77.07 | 78.15 | 77.07 | 77.92 | 77.92 | 0.44% | 3,320,037 |
| Mar 31, 2026 | 77.49 | 77.66 | 76.39 | 77.58 | 77.58 | 0.48% | 4,387,657 |
| Mar 30, 2026 | 77.30 | 77.72 | 76.64 | 77.21 | 77.21 | 1.31% | 2,546,961 |
| Mar 27, 2026 | 76.33 | 77.18 | 76.01 | 76.21 | 76.21 | -0.16% | 2,678,591 |
| Mar 26, 2026 | 75.38 | 76.45 | 75.08 | 76.33 | 76.33 | 1.18% | 2,069,981 |
| Mar 25, 2026 | 76.00 | 76.20 | 75.32 | 75.44 | 75.44 | 0.13% | 1,966,142 |
| Mar 24, 2026 | 74.40 | 76.12 | 74.26 | 75.34 | 75.34 | 0.96% | 2,883,237 |
| Mar 23, 2026 | 75.07 | 75.39 | 74.31 | 74.62 | 74.62 | 0.27% | 2,361,465 |
| Mar 20, 2026 | 77.44 | 77.57 | 74.19 | 74.42 | 74.42 | -3.91% | 4,512,819 |
| Mar 19, 2026 | 77.44 | 77.75 | 76.52 | 77.45 | 77.45 | -0.04% | 3,094,957 |
| Mar 18, 2026 | 78.28 | 78.28 | 77.11 | 77.48 | 77.48 | -1.03% | 2,058,160 |
| Mar 17, 2026 | 78.60 | 78.88 | 78.20 | 78.29 | 78.29 | 0.03% | 1,946,705 |
| Mar 16, 2026 | 78.46 | 78.46 | 77.83 | 78.27 | 78.27 | 0.57% | 1,663,421 |
| Mar 13, 2026 | 77.60 | 78.24 | 77.24 | 77.83 | 77.83 | 1.37% | 1,834,107 |
| Mar 12, 2026 | 77.20 | 77.49 | 75.91 | 76.78 | 76.78 | 1.24% | 1,914,361 |
| Mar 11, 2026 | 76.38 | 76.67 | 75.66 | 75.84 | 75.84 | -0.77% | 2,442,982 |
| Mar 10, 2026 | 76.69 | 77.33 | 76.35 | 76.43 | 76.43 | -1.05% | 2,869,566 |
| Mar 9, 2026 | 77.31 | 77.46 | 76.25 | 77.24 | 77.24 | 0.10% | 2,869,063 |
| Mar 6, 2026 | 76.32 | 77.44 | 75.94 | 77.16 | 77.16 | -0.05% | 3,211,658 |
| Mar 5, 2026 | 77.50 | 77.61 | 76.72 | 77.20 | 77.20 | -1.18% | 3,650,359 |
| Mar 4, 2026 | 78.10 | 78.45 | 77.05 | 78.12 | 78.12 | 0.41% | 2,936,691 |
| Mar 3, 2026 | 77.24 | 78.25 | 76.08 | 77.80 | 77.80 | -0.36% | 2,674,610 |
| Mar 2, 2026 | 78.04 | 78.47 | 77.78 | 78.08 | 78.08 | 0.01% | 2,523,888 |
| Feb 27, 2026 | 77.24 | 78.31 | 77.10 | 78.07 | 78.07 | 1.32% | 4,608,218 |
| Feb 26, 2026 | 76.93 | 77.37 | 76.79 | 77.05 | 77.05 | 0.60% | 3,548,711 |
| Feb 25, 2026 | 76.53 | 76.82 | 75.70 | 76.59 | 76.59 | -0.25% | 2,505,454 |
| Feb 24, 2026 | 76.22 | 76.78 | 75.61 | 76.78 | 76.78 | 0.63% | 3,848,572 |
| Feb 23, 2026 | 76.22 | 76.83 | 75.99 | 76.30 | 76.30 | 0.58% | 4,261,515 |
| Feb 20, 2026 | 76.44 | 76.46 | 75.20 | 75.86 | 75.86 | 0.01% | 4,349,796 |
| Feb 19, 2026 | 75.60 | 76.49 | 75.28 | 75.85 | 75.85 | 0.99% | 4,435,105 |
| Feb 18, 2026 | 76.28 | 76.43 | 74.99 | 75.11 | 75.11 | -1.22% | 3,295,701 |
| Feb 17, 2026 | 76.58 | 77.28 | 75.93 | 76.04 | 76.04 | -0.91% | 3,086,836 |
| Feb 13, 2026 | 74.66 | 76.78 | 74.53 | 76.74 | 76.17 | 2.69% | 4,166,471 |
| Feb 12, 2026 | 74.79 | 75.61 | 74.48 | 74.73 | 74.17 | 0.28% | 4,716,848 |
| Feb 11, 2026 | 73.75 | 74.57 | 73.34 | 74.52 | 73.97 | 1.04% | 3,089,716 |
| Feb 10, 2026 | 73.00 | 74.26 | 72.56 | 73.75 | 73.20 | 1.28% | 2,816,519 |
| Feb 9, 2026 | 72.44 | 72.95 | 71.70 | 72.82 | 72.28 | -0.03% | 2,810,976 |
| Feb 6, 2026 | 73.52 | 73.88 | 72.13 | 72.84 | 72.30 | -0.03% | 3,471,846 |
| Feb 5, 2026 | 72.57 | 74.17 | 71.52 | 72.86 | 72.32 | 1.76% | 5,310,305 |
| Feb 4, 2026 | 72.00 | 72.75 | 71.39 | 71.60 | 71.07 | -0.28% | 3,600,926 |
| Feb 3, 2026 | 70.55 | 71.98 | 70.55 | 71.80 | 71.27 | 1.77% | 2,565,686 |
| Feb 2, 2026 | 71.98 | 71.98 | 70.29 | 70.55 | 70.03 | -1.31% | 3,057,082 |
| Jan 30, 2026 | 70.82 | 71.52 | 70.28 | 71.49 | 70.96 | 0.83% | 3,931,092 |
| Jan 29, 2026 | 71.96 | 72.70 | 70.31 | 70.90 | 70.37 | -1.25% | 6,988,089 |
| Jan 28, 2026 | 72.02 | 72.49 | 71.61 | 71.80 | 71.27 | -0.33% | 2,599,274 |
| Jan 27, 2026 | 71.50 | 72.12 | 71.27 | 72.04 | 71.50 | 0.71% | 2,325,968 |
| Jan 26, 2026 | 71.23 | 71.78 | 70.87 | 71.53 | 71.00 | 1.17% | 2,352,118 |
| Jan 23, 2026 | 70.89 | 71.05 | 70.03 | 70.70 | 70.17 | -0.38% | 3,946,573 |
| Jan 22, 2026 | 71.55 | 71.94 | 70.82 | 70.97 | 70.44 | -1.00% | 2,286,452 |
| Jan 21, 2026 | 71.82 | 72.12 | 71.34 | 71.69 | 71.16 | 0.48% | 2,785,565 |
| Jan 20, 2026 | 71.38 | 71.71 | 70.77 | 71.35 | 70.82 | -0.46% | 2,701,301 |
| Jan 16, 2026 | 70.92 | 71.87 | 70.78 | 71.68 | 71.15 | 0.56% | 3,184,850 |
| Jan 15, 2026 | 71.10 | 71.40 | 70.70 | 71.28 | 70.75 | 0.51% | 2,697,641 |
| Jan 14, 2026 | 70.67 | 71.28 | 70.28 | 70.92 | 70.39 | 0.51% | 3,498,043 |
| Jan 13, 2026 | 69.66 | 70.61 | 69.43 | 70.56 | 70.04 | 1.02% | 2,781,099 |
| Jan 12, 2026 | 70.12 | 70.58 | 69.60 | 69.85 | 69.33 | -0.20% | 2,670,206 |
| Jan 9, 2026 | 69.79 | 70.56 | 69.74 | 69.99 | 69.47 | 0.20% | 3,028,061 |
| Jan 8, 2026 | 69.58 | 70.62 | 69.58 | 69.85 | 69.33 | 0.42% | 3,097,932 |
| Jan 7, 2026 | 70.94 | 70.99 | 69.34 | 69.56 | 69.04 | -1.17% | 1,869,524 |
| Jan 6, 2026 | 69.63 | 70.47 | 69.52 | 70.38 | 69.86 | 1.31% | 2,244,608 |
| Jan 5, 2026 | 70.17 | 70.20 | 68.64 | 69.47 | 68.95 | -1.35% | 2,794,188 |
| Jan 2, 2026 | 69.91 | 70.91 | 69.46 | 70.42 | 69.90 | 0.70% | 3,128,195 |
| Dec 31, 2025 | 70.37 | 70.48 | 69.90 | 69.93 | 69.41 | -0.70% | 1,064,198 |
| Dec 30, 2025 | 70.26 | 70.70 | 70.08 | 70.42 | 69.90 | 0.41% | 1,027,371 |
| Dec 29, 2025 | 70.15 | 70.58 | 70.08 | 70.13 | 69.61 | 0.24% | 2,223,646 |
| Dec 26, 2025 | 70.00 | 70.19 | 69.72 | 69.96 | 69.44 | -0.21% | 1,244,641 |
| Dec 24, 2025 | 70.10 | 70.22 | 69.79 | 70.11 | 69.59 | 0.13% | 719,452 |
| Dec 23, 2025 | 69.70 | 70.26 | 69.53 | 70.02 | 69.50 | 0.36% | 2,399,744 |
| Dec 22, 2025 | 69.01 | 69.86 | 68.82 | 69.77 | 69.25 | 0.87% | 2,055,132 |
| Dec 19, 2025 | 70.55 | 70.69 | 69.15 | 69.17 | 68.66 | -2.04% | 4,796,614 |
| Dec 18, 2025 | 70.41 | 70.78 | 70.25 | 70.61 | 70.09 | 0.50% | 2,752,687 |
| Dec 17, 2025 | 69.89 | 70.39 | 69.82 | 70.26 | 69.74 | 0.50% | 2,631,847 |
| Dec 16, 2025 | 71.08 | 71.13 | 69.88 | 69.91 | 69.39 | -1.20% | 2,419,542 |
| Dec 15, 2025 | 70.26 | 70.81 | 69.91 | 70.76 | 70.23 | 1.32% | 1,982,412 |
| Dec 12, 2025 | 69.75 | 70.39 | 69.59 | 69.84 | 69.32 | 0.14% | 2,347,227 |
| Dec 11, 2025 | 69.96 | 70.65 | 69.33 | 69.74 | 69.22 | -0.39% | 2,724,691 |
| Dec 10, 2025 | 70.43 | 70.65 | 69.97 | 70.01 | 69.49 | -0.60% | 1,832,254 |
| Dec 9, 2025 | 70.78 | 71.29 | 70.29 | 70.43 | 69.91 | -0.13% | 1,511,218 |
| Dec 8, 2025 | 71.14 | 71.31 | 70.31 | 70.52 | 70.00 | -0.80% | 1,682,935 |
| Dec 5, 2025 | 71.57 | 71.87 | 71.04 | 71.09 | 70.56 | -0.85% | 1,882,753 |
| Dec 4, 2025 | 71.91 | 72.46 | 71.01 | 71.70 | 71.17 | -0.68% | 1,904,058 |
| Dec 3, 2025 | 72.90 | 73.00 | 71.68 | 72.19 | 71.65 | -0.62% | 1,818,873 |