5 DAY PERFORMANCE
+6.40%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+0.68%
6 MONTH PERFORMANCE
+4.50%
YEAR-TO-DATE PERFORMANCE
+10.48%
1 YEAR PERFORMANCE
+11.58%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $72.85 | $72.81 (-0.05%) | $72.99 | $72.24 | 2.09 M | $21.88 B |
| 05/12/2026 | $72.78 | $73.31 (0.73%) | $73.61 | $72.52 | 2.27 M | $22.03 B |
| 05/11/2026 | $73.03 | $73.19 (0.22%) | $73.45 | $72.77 | 2.31 M | $22.00 B |
| 05/08/2026 | $73.61 | $72.61 (-1.36%) | $73.88 | $72.49 | 2.31 M | $21.82 B |
| 05/07/2026 | $73.85 | $73.96 (0.15%) | $74.22 | $73.41 | 3.13 M | $22.23 B |
| 05/06/2026 | $74.66 | $74.05 (-0.82%) | $75.00 | $73.95 | 3.18 M | $22.26 B |
| 05/05/2026 | $75.79 | $74.93 (-1.13%) | $76.02 | $74.85 | 2.32 M | $22.52 B |
| 05/04/2026 | $75.56 | $75.69 (0.17%) | $76.43 | $75.09 | 2.92 M | $22.75 B |
| 05/01/2026 | $76.64 | $76.03 (-0.8%) | $77.18 | $75.97 | 3.28 M | $22.85 B |
| 04/30/2026 | $75.11 | $76.74 (2.17%) | $76.85 | $75.08 | 3.62 M | $23.07 B |
| 04/29/2026 | $75.38 | $74.73 (-0.86%) | $75.72 | $74.50 | 3.46 M | $22.46 B |
| 04/28/2026 | $77.19 | $75.92 (-1.65%) | $77.24 | $75.40 | 5.01 M | $22.82 B |
| 04/27/2026 | $76.51 | $76.05 (-0.6%) | $76.77 | $75.96 | 3.69 M | $22.86 B |
| 04/24/2026 | $76.48 | $76.27 (-0.27%) | $76.75 | $75.86 | 3.29 M | $22.92 B |
| 04/23/2026 | $75.58 | $76.62 (1.38%) | $76.68 | $75.39 | 3.61 M | $23.03 B |
| 04/22/2026 | $76.11 | $74.98 (-1.48%) | $76.58 | $74.63 | 2.58 M | $22.54 B |
| 04/21/2026 | $77.30 | $75.58 (-2.23%) | $77.47 | $75.38 | 2.38 M | $22.72 B |
| 04/20/2026 | $77.80 | $77.04 (-0.98%) | $78.30 | $76.90 | 1.95 M | $23.16 B |
| 04/17/2026 | $77.52 | $77.75 (0.3%) | $77.81 | $76.58 | 2.44 M | $23.37 B |
| 04/16/2026 | $77.42 | $78.11 (0.89%) | $78.14 | $77.04 | 3.14 M | $23.48 B |
| 04/15/2026 | $78.50 | $77.48 (-1.3%) | $78.62 | $77.43 | 2.93 M | $23.29 B |
| 04/14/2026 | $78.27 | $78.82 (0.7%) | $78.88 | $77.47 | 2.92 M | $23.69 B |
| 04/13/2026 | $79.32 | $78.45 (-1.1%) | $79.34 | $77.80 | 2.43 M | $23.58 B |
| 04/10/2026 | $79.94 | $79.38 (-0.7%) | $80.20 | $79.17 | 2.16 M | $23.86 B |
| 04/09/2026 | $78.02 | $79.94 (2.46%) | $80.36 | $78.02 | 3.82 M | $24.03 B |
| 04/08/2026 | $78.05 | $78.82 (0.99%) | $78.84 | $77.54 | 2.63 M | $23.69 B |
| 04/07/2026 | $78.30 | $78.59 (0.37%) | $79.20 | $78.20 | 2.00 M | $23.62 B |
| 04/06/2026 | $78.24 | $78.33 (0.12%) | $78.91 | $78.07 | 2.10 M | $23.54 B |
| 04/02/2026 | $78.32 | $78.58 (0.33%) | $78.87 | $77.82 | 2.19 M | $23.62 B |
| 04/01/2026 | $77.07 | $77.92 (1.1%) | $78.15 | $77.07 | 3.34 M | $23.42 B |
| 03/31/2026 | $77.49 | $77.58 (0.12%) | $77.66 | $76.39 | 4.42 M | $23.32 B |
| 03/30/2026 | $77.30 | $77.21 (-0.12%) | $77.72 | $76.64 | 2.65 M | $23.21 B |
| 03/27/2026 | $76.33 | $76.21 (-0.16%) | $77.18 | $76.01 | 2.70 M | $22.91 B |
| 03/26/2026 | $75.38 | $76.33 (1.26%) | $76.44 | $75.08 | 2.12 M | $22.94 B |
| 03/25/2026 | $76.00 | $75.44 (-0.74%) | $76.20 | $75.32 | 1.97 M | $22.67 B |
| 03/24/2026 | $74.40 | $75.34 (1.26%) | $76.12 | $74.26 | 2.89 M | $22.64 B |
| 03/23/2026 | $75.07 | $74.62 (-0.6%) | $75.39 | $74.31 | 2.36 M | $22.43 B |
| 03/20/2026 | $77.44 | $74.42 (-3.9%) | $77.57 | $74.19 | 4.73 M | $22.37 B |
| 03/19/2026 | $77.44 | $77.45 (0.01%) | $77.75 | $76.52 | 3.10 M | $23.28 B |
| 03/18/2026 | $78.28 | $77.48 (-1.02%) | $78.28 | $77.11 | 2.08 M | $23.29 B |
| 03/17/2026 | $78.60 | $78.29 (-0.39%) | $78.88 | $78.20 | 1.95 M | $23.53 B |
| 03/16/2026 | $78.46 | $78.27 (-0.24%) | $78.46 | $77.83 | 1.69 M | $23.53 B |
| 03/13/2026 | $77.60 | $77.83 (0.3%) | $78.24 | $77.24 | 1.88 M | $23.39 B |
| 03/12/2026 | $77.20 | $76.78 (-0.54%) | $77.49 | $75.91 | 1.93 M | $23.08 B |
| 03/11/2026 | $76.38 | $75.84 (-0.71%) | $76.67 | $75.66 | 2.47 M | $22.79 B |
| 03/10/2026 | $76.69 | $76.43 (-0.34%) | $77.33 | $76.35 | 2.87 M | $22.97 B |
| 03/09/2026 | $77.31 | $77.24 (-0.09%) | $77.46 | $76.25 | 2.87 M | $23.22 B |
| 03/06/2026 | $76.32 | $77.16 (1.1%) | $77.44 | $75.94 | 3.21 M | $23.19 B |
| 03/05/2026 | $77.50 | $77.20 (-0.39%) | $77.61 | $76.72 | 3.66 M | $23.20 B |
| 03/04/2026 | $78.10 | $78.12 (0.03%) | $78.45 | $77.05 | 3.06 M | $23.48 B |
| 03/03/2026 | $77.24 | $77.80 (0.73%) | $78.25 | $76.08 | 2.70 M | $23.38 B |
| 03/02/2026 | $78.04 | $78.08 (0.05%) | $78.47 | $77.78 | 2.52 M | $23.47 B |
| 02/27/2026 | $77.24 | $78.07 (1.07%) | $78.31 | $77.10 | 4.61 M | $23.47 B |
| 02/26/2026 | $76.93 | $77.05 (0.16%) | $77.37 | $76.79 | 3.55 M | $23.16 B |
| 02/25/2026 | $76.53 | $76.59 (0.08%) | $76.82 | $75.69 | 2.51 M | $23.02 B |
| 02/24/2026 | $76.22 | $76.78 (0.73%) | $76.78 | $75.61 | 3.85 M | $23.08 B |
| 02/23/2026 | $76.22 | $76.30 (0.1%) | $76.83 | $75.99 | 4.26 M | $22.93 B |
| 02/20/2026 | $76.44 | $75.86 (-0.76%) | $76.46 | $75.20 | 4.35 M | $22.80 B |
| 02/19/2026 | $75.60 | $75.85 (0.33%) | $76.49 | $75.28 | 4.44 M | $22.80 B |
| 02/18/2026 | $76.28 | $75.11 (-1.53%) | $76.43 | $74.99 | 3.30 M | $22.58 B |
| 02/17/2026 | $76.58 | $76.04 (-0.71%) | $77.28 | $75.93 | 3.09 M | $22.86 B |
| 02/13/2026 | $74.66 | $76.74 (2.79%) | $76.78 | $74.53 | 4.17 M | $23.07 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.
