Skip to main content
CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
22.14
-0.03 (-0.14%)
Mar 5, 2026, 4:00 PM EST - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.2022.2522.0922.1422.14-0.14%14,602
Mar 4, 202622.3922.4022.1422.1722.17-0.63%31,365
Mar 3, 202622.2622.3622.1822.3122.31-0.40%13,514
Mar 2, 202622.4222.4522.3222.4022.400.31%12,192
Feb 27, 202622.6422.8022.2722.3322.33-3.12%41,305
Feb 26, 202623.1623.2423.0023.0522.70-0.04%18,464
Feb 25, 202623.0023.1523.0023.0622.710.26%10,208
Feb 24, 202623.0223.1323.0023.0022.65-0.35%9,464
Feb 23, 202623.1023.1222.9923.0822.73-0.32%4,557
Feb 20, 202623.0523.1823.0123.1522.800.45%6,980
Feb 19, 202623.1223.1622.9823.0522.700.04%10,816
Feb 18, 202622.9523.1222.9523.0422.69-7,138
Feb 17, 202622.8023.0422.8023.0422.690.70%7,929
Feb 13, 202622.8722.9922.8722.8822.530.18%6,748
Feb 12, 202622.9122.9322.8022.8422.49-0.13%4,277
Feb 11, 202622.7622.9822.7622.8722.52-14,704
Feb 10, 202622.9322.9322.7822.8722.520.66%8,091
Feb 9, 202622.7122.8022.6922.7222.37-0.07%5,184
Feb 6, 202622.6822.7622.6822.7422.390.24%10,048
Feb 5, 202622.7822.7822.6222.6822.33-0.22%5,572
Feb 4, 202622.7522.8022.6222.7322.38-0.04%11,605
Feb 3, 202622.8922.9522.7422.7422.39-0.74%8,349
Feb 2, 202622.9823.0022.8922.9122.56-0.22%8,825
Jan 30, 202623.0023.0022.9022.9622.610.26%10,113
Jan 29, 202622.8123.0022.8122.9022.55-0.09%9,026
Jan 28, 202622.9823.0822.8622.9222.57-0.30%9,993
Jan 27, 202623.1023.1022.9622.9922.64-0.05%7,814
Jan 26, 202622.9523.0522.9223.0022.650.31%14,955
Jan 23, 202622.7922.9722.7822.9322.580.57%9,512
Jan 22, 202622.8422.8422.6822.8022.450.26%11,415
Jan 21, 202622.6922.7622.6722.7422.390.44%10,321
Jan 20, 202622.5922.6422.3522.6422.29-0.18%23,807
Jan 16, 202622.7322.7322.5922.6822.33-0.13%10,305
Jan 15, 202622.6422.7422.5622.7122.360.62%22,523
Jan 14, 202622.5422.6022.4622.5722.23-6,031
Jan 13, 202622.4822.6122.4822.5722.230.40%13,658
Jan 12, 202622.3022.4922.2922.4822.140.63%22,555
Jan 9, 202622.2022.3422.1522.3422.000.40%16,573
Jan 8, 202622.1922.3522.1022.2521.910.18%14,900
Jan 7, 202622.1522.2922.1122.2121.87-9,358
Jan 6, 202622.2422.2822.1522.2121.87-0.13%11,228
Jan 5, 202622.2622.4222.1622.2421.900.14%17,933
Jan 2, 202622.0322.2122.0122.2121.871.14%19,006
Dec 31, 202521.7621.9621.7621.9621.630.69%41,398
Dec 30, 202521.7521.8721.7221.8121.48-0.09%29,223
Dec 29, 202521.7221.8621.7021.8321.500.18%17,046
Dec 26, 202521.8421.8621.7321.7921.46-0.18%15,803
Dec 24, 202521.6721.8521.6721.8321.500.78%13,898
Dec 23, 202521.8821.9021.6621.6621.33-1.14%57,491
Dec 22, 202521.9522.0521.9121.9121.58-0.41%24,565
Dec 19, 202522.0322.1321.9322.0021.66-0.59%41,200
Dec 18, 202521.9922.1721.9822.1321.790.68%15,313
Dec 17, 202522.0622.0621.9121.9821.65-0.22%37,781
Dec 16, 202522.0222.0621.9722.0321.690.18%18,160
Dec 15, 202522.0622.0821.9121.9921.650.05%22,115
Dec 12, 202522.0222.1421.8921.9821.64-0.63%17,940
Dec 11, 202522.0322.1722.0322.1221.780.45%17,310
Dec 10, 202521.9422.0921.9122.0221.680.36%16,039
Dec 9, 202521.9822.1621.8721.9421.61-0.18%30,873
Dec 8, 202522.1122.2621.9421.9821.64-0.59%53,366
Dec 5, 202522.1222.1922.0122.1121.77-0.05%16,195
Dec 4, 202522.2522.2522.0522.1221.78-0.38%22,428
Dec 3, 202522.1122.2622.1122.2121.87-0.11%22,086
Dec 2, 202522.3422.3622.0322.2321.89-0.13%12,927
Dec 1, 202522.2922.3822.2622.2621.92-0.18%8,074
Nov 28, 202522.4722.4722.2922.3021.96-1.77%21,026
Nov 26, 202522.6722.8022.6622.7022.01-0.11%7,027
Nov 25, 202522.7322.8622.6222.7322.03-0.02%9,674
Nov 24, 202522.5122.9022.5122.7322.040.04%13,938
Nov 21, 202522.5722.8522.4022.7222.030.58%5,493
Nov 20, 202522.8322.9922.5922.5921.90-1.05%17,693
Nov 19, 202523.0123.1322.7922.8322.13-1.08%10,583
Nov 18, 202522.8923.1222.6423.0822.380.35%7,723
Nov 17, 202523.1123.2722.9923.0022.30-15,228
Nov 14, 202523.0523.1322.8823.0022.300.04%4,453
Nov 13, 202523.1623.1822.9922.9922.29-1.03%11,872
Nov 12, 202523.2523.2823.1623.2322.520.22%6,303
Nov 11, 202523.2023.2523.1623.1822.47-0.30%3,815
Nov 10, 202523.1423.2523.0123.2522.540.96%11,960
Nov 7, 202523.0523.0522.8023.0322.33-0.04%10,907
Nov 6, 202522.9423.0422.9023.0422.340.30%6,462
Nov 5, 202522.8123.0722.8122.9722.270.28%14,916
Nov 4, 202523.1123.1122.8022.9122.21-0.54%9,556
Nov 3, 202523.1723.1722.9823.0322.33-0.13%7,281
Oct 31, 202523.1323.1522.9723.0622.36-0.30%16,636
Oct 30, 202523.3223.4023.1323.1322.42-1.53%5,794
Oct 29, 202523.5723.5723.2923.4922.770.51%12,728
Oct 28, 202523.4723.5923.3723.3722.66-0.64%14,048
Oct 27, 202523.4623.5923.4423.5222.800.38%7,283
Oct 24, 202523.5823.6623.4323.4322.72-6,082
Oct 23, 202523.6723.7423.4023.4322.72-1.01%14,383
Oct 22, 202523.7123.7723.6623.6722.95-0.29%4,365
Oct 21, 202523.8423.8423.6523.7423.02-0.17%6,221
Oct 20, 202523.7023.9823.5923.7823.050.38%10,541
Oct 17, 202523.7023.7023.6223.6922.970.34%8,305
Oct 16, 202523.7323.8023.6123.6122.89-0.88%5,289
Oct 15, 202523.8523.9523.8023.8223.09-5,779
Oct 14, 202524.1024.1023.7323.8223.09-0.92%47,183
Oct 13, 202524.4824.5123.9624.0423.31-1.60%48,176
Oct 10, 202524.5924.6324.3824.4323.68-0.20%9,993