5 DAY PERFORMANCE
-10.48%
1 MONTH PERFORMANCE
-5.94%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
+10.10%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $71.50 | $71.14 (-0.5%) | $72.02 | $70.94 | 1.92 M | $21.41 B |
| 03/11/2025 | $73.80 | $72.08 (-2.33%) | $74.23 | $72.05 | 3.40 M | $21.71 B |
| 03/10/2025 | $73.37 | $74.01 (0.87%) | $74.88 | $73.00 | 2.95 M | $22.29 B |
| 03/07/2025 | $71.71 | $73.08 (1.91%) | $73.46 | $71.50 | 3.05 M | $22.01 B |
| 03/06/2025 | $72.32 | $71.64 (-0.94%) | $72.49 | $71.28 | 2.22 M | $21.58 B |
| 03/05/2025 | $72.27 | $72.38 (0.15%) | $73.05 | $71.95 | 2.03 M | $21.80 B |
| 03/04/2025 | $74.44 | $72.87 (-2.11%) | $75.06 | $72.82 | 2.57 M | $21.95 B |
| 03/03/2025 | $72.71 | $74.06 (1.86%) | $74.19 | $72.68 | 2.41 M | $22.31 B |
| 02/28/2025 | $72.92 | $73.05 (0.18%) | $73.34 | $72.04 | 3.23 M | $22.00 B |
| 02/27/2025 | $72.57 | $72.34 (-0.32%) | $73.35 | $72.26 | 2.64 M | $21.79 B |
| 02/26/2025 | $72.65 | $73.20 (0.76%) | $73.36 | $72.57 | 2.87 M | $22.05 B |
| 02/25/2025 | $72.36 | $73.08 (1%) | $73.37 | $72.01 | 2.72 M | $22.01 B |
| 02/24/2025 | $71.46 | $72.12 (0.92%) | $72.47 | $71.16 | 2.04 M | $21.72 B |
| 02/21/2025 | $70.57 | $71.49 (1.3%) | $71.94 | $70.57 | 2.15 M | $21.53 B |
| 02/20/2025 | $70.50 | $70.70 (0.28%) | $71.00 | $70.07 | 2.15 M | $21.29 B |
| 02/19/2025 | $69.54 | $70.15 (0.88%) | $70.24 | $69.46 | 1.38 M | $21.13 B |
| 02/18/2025 | $68.96 | $69.54 (0.84%) | $69.89 | $68.91 | 2.28 M | $20.94 B |
| 02/14/2025 | $69.57 | $68.81 (-1.09%) | $69.78 | $68.74 | 2.24 M | $20.72 B |
| 02/13/2025 | $69.76 | $69.82 (0.09%) | $70.03 | $69.41 | 1.86 M | $21.03 B |
| 02/12/2025 | $68.69 | $69.55 (1.25%) | $69.68 | $68.35 | 2.12 M | $20.95 B |
| 02/11/2025 | $69.00 | $69.45 (0.65%) | $69.47 | $68.23 | 2.43 M | $20.92 B |
| 02/10/2025 | $68.31 | $69.18 (1.27%) | $69.18 | $68.03 | 2.22 M | $20.84 B |
| 02/07/2025 | $68.01 | $68.70 (1.01%) | $68.74 | $67.04 | 2.90 M | $20.69 B |
| 02/06/2025 | $67.35 | $68.33 (1.46%) | $68.33 | $66.53 | 3.45 M | $20.58 B |
| 02/05/2025 | $66.77 | $67.12 (0.52%) | $67.42 | $66.38 | 2.70 M | $20.22 B |
| 02/04/2025 | $65.97 | $66.18 (0.32%) | $66.31 | $65.50 | 1.73 M | $19.93 B |
| 02/03/2025 | $65.70 | $66.48 (1.19%) | $66.71 | $65.17 | 2.45 M | $20.02 B |
| 01/31/2025 | $66.21 | $66.00 (-0.32%) | $66.51 | $65.83 | 1.81 M | $19.88 B |
| 01/30/2025 | $66.51 | $66.20 (-0.47%) | $66.51 | $65.51 | 2.67 M | $19.94 B |
| 01/29/2025 | $65.76 | $65.77 (0.02%) | $66.29 | $65.71 | 2.04 M | $19.81 B |
| 01/28/2025 | $67.10 | $65.61 (-2.22%) | $67.13 | $65.35 | 3.20 M | $19.76 B |
| 01/27/2025 | $66.56 | $67.16 (0.9%) | $67.56 | $65.47 | 3.88 M | $20.23 B |
| 01/24/2025 | $65.71 | $65.82 (0.17%) | $66.26 | $65.55 | 2.22 M | $19.82 B |
| 01/23/2025 | $66.53 | $65.86 (-1.01%) | $66.88 | $65.10 | 3.51 M | $19.84 B |
| 01/22/2025 | $67.95 | $66.60 (-1.99%) | $68.08 | $66.42 | 2.54 M | $20.06 B |
| 01/21/2025 | $68.65 | $68.30 (-0.51%) | $68.94 | $68.20 | 1.79 M | $20.57 B |
| 01/17/2025 | $67.84 | $68.08 (0.35%) | $68.68 | $67.61 | 1.92 M | $20.51 B |
| 01/16/2025 | $66.49 | $68.02 (2.3%) | $68.02 | $66.45 | 1.98 M | $20.49 B |
| 01/15/2025 | $66.59 | $66.61 (0.03%) | $66.83 | $65.80 | 2.12 M | $20.06 B |
| 01/14/2025 | $64.94 | $65.56 (0.95%) | $65.90 | $64.41 | 1.74 M | $19.75 B |
| 01/13/2025 | $65.23 | $64.99 (-0.37%) | $65.23 | $63.97 | 2.18 M | $19.57 B |
| 01/10/2025 | $65.99 | $65.09 (-1.36%) | $66.48 | $64.97 | 2.56 M | $19.60 B |
| 01/08/2025 | $65.43 | $66.30 (1.33%) | $66.41 | $65.34 | 1.32 M | $19.97 B |
| 01/07/2025 | $65.40 | $65.71 (0.47%) | $66.24 | $65.37 | 1.58 M | $19.79 B |
| 01/06/2025 | $66.42 | $65.42 (-1.51%) | $66.59 | $65.27 | 1.01 M | $19.70 B |
| 01/03/2025 | $66.47 | $66.61 (0.21%) | $66.93 | $66.34 | 1.27 M | $20.06 B |
| 01/02/2025 | $67.27 | $66.53 (-1.1%) | $67.46 | $66.38 | 1.30 M | $20.04 B |
| 12/31/2024 | $66.84 | $66.65 (-0.28%) | $67.11 | $66.22 | 1.09 M | $20.07 B |
| 12/30/2024 | $66.82 | $66.63 (-0.28%) | $66.82 | $66.10 | 1.68 M | $20.07 B |
| 12/27/2024 | $66.61 | $67.06 (0.68%) | $67.48 | $66.60 | 889,100 | $20.20 B |
| 12/26/2024 | $66.68 | $66.95 (0.4%) | $67.13 | $66.54 | 867,630 | $20.16 B |
| 12/24/2024 | $66.47 | $66.82 (0.53%) | $66.83 | $66.44 | 800,714 | $20.13 B |
| 12/23/2024 | $66.32 | $66.67 (0.53%) | $66.69 | $66.03 | 1.33 M | $20.08 B |
| 12/20/2024 | $65.85 | $66.61 (1.15%) | $66.82 | $65.65 | 3.51 M | $20.06 B |
| 12/19/2024 | $65.66 | $65.76 (0.15%) | $66.42 | $65.47 | 2.15 M | $19.81 B |
| 12/18/2024 | $66.94 | $65.85 (-1.63%) | $67.15 | $65.82 | 2.04 M | $19.83 B |
| 12/17/2024 | $66.31 | $67.04 (1.1%) | $67.71 | $66.24 | 3.00 M | $20.19 B |
| 12/16/2024 | $67.37 | $66.70 (-0.99%) | $67.56 | $66.08 | 5.06 M | $20.09 B |
| 12/13/2024 | $67.03 | $67.32 (0.43%) | $67.88 | $66.83 | 1.95 M | $20.28 B |
| 12/12/2024 | $67.20 | $67.03 (-0.25%) | $67.54 | $66.68 | 1.71 M | $20.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
