Skip to main content
CMS Energy Corporation (CMSA)
NYSE: CMSA · Real-Time Price · USD · Preferred Stock
22.11
-0.01 (-0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

CMS Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1222.1922.0122.1122.11-0.05%16,195
Dec 4, 202522.2522.2522.0522.1222.12-0.38%22,428
Dec 3, 202522.1122.2622.1122.2122.21-0.11%22,086
Dec 2, 202522.3422.3622.0322.2322.23-0.13%12,927
Dec 1, 202522.2922.3822.2622.2622.26-0.18%8,074
Nov 28, 202522.4722.4722.2922.3022.30-1.77%21,026
Nov 26, 202522.6722.8022.6622.7022.35-0.11%7,027
Nov 25, 202522.7322.8622.6222.7322.37-0.02%9,674
Nov 24, 202522.5122.9022.5122.7322.380.04%13,938
Nov 21, 202522.5722.8522.4022.7222.370.58%5,493
Nov 20, 202522.8322.9922.5922.5922.24-1.05%17,693
Nov 19, 202523.0123.1322.7922.8322.48-1.08%10,583
Nov 18, 202522.8923.1222.6423.0822.720.35%7,723
Nov 17, 202523.1123.2722.9923.0022.64-15,228
Nov 14, 202523.0523.1322.8823.0022.640.04%4,453
Nov 13, 202523.1623.1822.9922.9922.63-1.03%11,872
Nov 12, 202523.2523.2823.1623.2322.870.22%6,303
Nov 11, 202523.2023.2523.1623.1822.82-0.30%3,815
Nov 10, 202523.1423.2523.0123.2522.890.96%11,960
Nov 7, 202523.0523.0522.8023.0322.67-0.04%10,907
Nov 6, 202522.9423.0422.9023.0422.680.30%6,462
Nov 5, 202522.8123.0722.8122.9722.610.28%14,916
Nov 4, 202523.1123.1122.8022.9122.55-0.54%9,556
Nov 3, 202523.1723.1722.9823.0322.67-0.13%7,281
Oct 31, 202523.1323.1522.9723.0622.70-0.30%16,636
Oct 30, 202523.3223.4023.1323.1322.77-1.53%5,794
Oct 29, 202523.5723.5723.2923.4923.130.51%12,728
Oct 28, 202523.4723.5923.3723.3723.01-0.64%14,048
Oct 27, 202523.4623.5923.4423.5223.160.38%7,283
Oct 24, 202523.5823.6623.4323.4323.07-6,082
Oct 23, 202523.6723.7423.4023.4323.07-1.01%14,383
Oct 22, 202523.7123.7723.6623.6723.30-0.29%4,365
Oct 21, 202523.8423.8423.6523.7423.37-0.17%6,221
Oct 20, 202523.7023.9823.5923.7823.410.38%10,541
Oct 17, 202523.7023.7023.6223.6923.320.34%8,305
Oct 16, 202523.7323.8023.6123.6123.24-0.88%5,289
Oct 15, 202523.8523.9523.8023.8223.45-5,779
Oct 14, 202524.1024.1023.7323.8223.45-0.92%47,183
Oct 13, 202524.4824.5123.9624.0423.67-1.60%48,176
Oct 10, 202524.5924.6324.3824.4324.05-0.20%9,993
Oct 9, 202524.5024.5924.4024.4824.10-0.08%6,294
Oct 8, 202524.4524.5024.3824.5024.12-4,793
Oct 7, 202524.4024.5724.3524.5024.120.29%14,718
Oct 6, 202524.3324.5024.2124.4324.050.16%7,338
Oct 3, 202524.4224.4624.3524.3924.01-0.12%9,106
Oct 2, 202524.5024.5024.2724.4224.04-0.33%18,351
Oct 1, 202524.4224.6124.2124.5024.12-0.20%35,373
Sep 30, 202524.2424.6724.1224.5524.171.49%199,221
Sep 29, 202523.7624.3423.6024.1923.821.85%21,574
Sep 26, 202523.5523.8123.5523.7523.380.72%9,517
Sep 25, 202523.5223.6923.4523.5823.21-0.08%11,186
Sep 24, 202523.7223.7523.5423.6023.23-0.04%13,982
Sep 23, 202523.5923.7123.5223.6123.240.25%9,613
Sep 22, 202523.5623.7223.5023.5523.19-0.30%21,848
Sep 19, 202523.6223.7223.4523.6223.250.55%9,912
Sep 18, 202523.5123.9523.4023.4923.13-0.72%15,255
Sep 17, 202523.5023.9523.4123.6623.290.89%16,783
Sep 16, 202523.4823.5923.3623.4523.090.09%16,409
Sep 15, 202523.5223.9623.4023.4323.070.34%25,130
Sep 12, 202523.6423.7423.3223.3522.99-0.43%14,804
Sep 11, 202523.3523.8423.3523.4523.090.56%20,643
Sep 10, 202523.1623.3923.1623.3222.960.78%6,804
Sep 9, 202523.3423.3423.0623.1422.78-0.48%14,990
Sep 8, 202523.2223.3723.1123.2522.890.44%12,728
Sep 5, 202523.0023.1522.9323.1522.791.36%10,601
Sep 4, 202522.8722.9322.7922.8422.490.36%10,254
Sep 3, 202522.5922.8622.5522.7622.401.05%28,216
Sep 2, 202522.3722.7122.3722.5222.170.09%10,190
Aug 29, 202522.7522.8422.4822.5022.15-2.68%24,522
Aug 28, 202523.0723.2223.0723.1222.420.22%13,523
Aug 27, 202523.1723.1722.9923.0722.370.13%13,381
Aug 26, 202523.1223.2523.0423.0422.34-0.35%14,697
Aug 25, 202523.0823.1923.0423.1222.420.17%10,267
Aug 22, 202522.7823.1122.7823.0822.381.32%15,753
Aug 21, 202522.7722.8422.6922.7822.090.22%15,711
Aug 20, 202522.7022.8022.6222.7322.040.35%9,183
Aug 19, 202522.5422.6822.4622.6521.960.89%10,567
Aug 18, 202522.4122.4922.3622.4521.770.22%11,932
Aug 15, 202522.4022.4322.3422.4021.720.40%7,078
Aug 14, 202522.3422.4822.2822.3121.63-0.53%15,483
Aug 13, 202522.4522.5222.3822.4321.750.54%24,655
Aug 12, 202522.2622.3922.2622.3121.63-0.09%7,876
Aug 11, 202522.2422.3422.1922.3321.650.40%6,692
Aug 8, 202522.2522.2922.2222.2421.560.09%12,495
Aug 7, 202522.1822.2922.1422.2221.540.01%12,077
Aug 6, 202522.2022.4022.1022.2221.54-0.37%7,740
Aug 5, 202522.3122.4522.0522.3021.62-0.22%9,199
Aug 4, 202522.1522.4122.1522.3521.671.49%15,760
Aug 1, 202521.8522.0521.8522.0221.350.74%10,886
Jul 31, 202521.7521.9121.7321.8621.190.53%25,009
Jul 30, 202521.8021.9421.7421.7421.08-0.39%9,358
Jul 29, 202521.7221.8821.7121.8321.170.44%11,673
Jul 28, 202521.7821.7821.7121.7421.070.30%13,041
Jul 25, 202521.6621.7421.6621.6721.010.05%12,867
Jul 24, 202521.6021.7521.6021.6621.00-0.14%13,609
Jul 23, 202521.7121.7321.6821.6921.03-0.09%16,143
Jul 22, 202521.7821.8221.7121.7121.05-6,353
Jul 21, 202521.7221.7721.6821.7121.050.51%11,391
Jul 18, 202521.5821.7321.5621.6020.940.21%13,041
Jul 17, 202521.4121.6721.4121.5620.900.54%19,736