5 DAY PERFORMANCE
+21.21%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+3.01%
6 MONTH PERFORMANCE
-3.35%
YEAR-TO-DATE PERFORMANCE
+10.48%
1 YEAR PERFORMANCE
+5.43%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $65.12 | $65.54 (0.64%) | $65.56 | $65.04 | 1.30 M | $19.60 B |
| 10/08/2026 | $65.07 | $65.34 (0.41%) | $65.47 | $64.53 | 3.21 M | $19.64 B |
| 10/07/2026 | $65.07 | $65.07 (0%) | $65.40 | $64.65 | 3.97 M | $19.56 B |
| 10/06/2026 | $64.35 | $65.07 (1.12%) | $65.11 | $64.10 | 3.68 M | $19.56 B |
| 10/05/2026 | $63.83 | $64.03 (0.31%) | $64.58 | $63.37 | 5.37 M | $19.25 B |
| 10/02/2026 | $64.05 | $63.74 (-0.48%) | $64.63 | $63.65 | 5.15 M | $19.16 B |
| 10/01/2026 | $62.96 | $63.64 (1.08%) | $63.71 | $62.55 | 5.79 M | $19.13 B |
| 09/30/2026 | $63.72 | $63.08 (-1%) | $63.86 | $63.01 | 4.77 M | $18.96 B |
| 09/29/2026 | $62.29 | $63.45 (1.86%) | $63.50 | $62.29 | 6.50 M | $19.07 B |
| 09/28/2026 | $63.00 | $62.60 (-0.63%) | $63.26 | $62.42 | 4.29 M | $18.82 B |
| 09/25/2026 | $62.72 | $62.95 (0.37%) | $63.15 | $62.38 | 3.89 M | $18.92 B |
| 09/24/2026 | $63.33 | $62.77 (-0.88%) | $63.50 | $62.76 | 5.03 M | $18.87 B |
| 09/23/2026 | $64.04 | $63.15 (-1.39%) | $64.04 | $62.93 | 4.02 M | $18.98 B |
| 09/22/2026 | $64.66 | $64.27 (-0.6%) | $65.01 | $64.19 | 4.45 M | $19.32 B |
| 09/21/2026 | $65.38 | $64.70 (-1.04%) | $65.41 | $64.42 | 2.81 M | $19.45 B |
| 09/18/2026 | $65.86 | $65.34 (-0.79%) | $65.86 | $65.14 | 5.83 M | $19.64 B |
| 09/17/2026 | $66.25 | $66.20 (-0.08%) | $66.57 | $65.79 | 3.25 M | $19.90 B |
| 09/16/2026 | $66.34 | $65.99 (-0.53%) | $66.65 | $65.67 | 2.05 M | $19.83 B |
| 09/15/2026 | $66.80 | $65.92 (-1.32%) | $66.92 | $65.75 | 2.97 M | $19.81 B |
| 09/14/2026 | $67.51 | $66.82 (-1.02%) | $67.80 | $66.58 | 3.03 M | $20.08 B |
| 09/11/2026 | $68.11 | $67.15 (-1.41%) | $68.36 | $67.00 | 2.79 M | $20.18 B |
| 09/10/2026 | $68.42 | $67.68 (-1.08%) | $68.73 | $67.67 | 2.99 M | $20.34 B |
| 09/09/2026 | $68.71 | $68.17 (-0.79%) | $68.95 | $67.91 | 2.48 M | $20.49 B |
| 09/08/2026 | $68.28 | $68.79 (0.75%) | $69.36 | $68.28 | 3.11 M | $20.68 B |
| 09/04/2026 | $68.23 | $68.46 (0.34%) | $69.14 | $68.23 | 3.16 M | $20.58 B |
| 09/03/2026 | $68.31 | $68.59 (0.41%) | $68.71 | $68.13 | 3.21 M | $20.62 B |
| 09/02/2026 | $67.75 | $68.06 (0.46%) | $68.25 | $67.19 | 2.80 M | $20.46 B |
| 09/01/2026 | $68.46 | $67.96 (-0.73%) | $68.70 | $67.57 | 2.75 M | $20.43 B |
| 08/31/2026 | $67.76 | $68.06 (0.44%) | $68.34 | $67.47 | 3.45 M | $20.46 B |
| 08/28/2026 | $68.76 | $68.21 (-0.8%) | $68.93 | $67.94 | 2.18 M | $20.50 B |
| 08/27/2026 | $68.58 | $68.35 (-0.34%) | $68.80 | $68.22 | 2.01 M | $20.54 B |
| 08/26/2026 | $68.84 | $69.23 (0.57%) | $69.41 | $68.84 | 2.37 M | $20.81 B |
| 08/25/2026 | $68.40 | $68.74 (0.5%) | $69.07 | $68.28 | 2.58 M | $20.66 B |
| 08/24/2026 | $68.62 | $68.42 (-0.29%) | $68.72 | $67.90 | 3.99 M | $20.56 B |
| 08/21/2026 | $70.09 | $68.27 (-2.6%) | $70.09 | $68.25 | 3.73 M | $20.52 B |
| 08/20/2026 | $70.36 | $69.83 (-0.75%) | $70.95 | $69.76 | 4.02 M | $20.99 B |
| 08/19/2026 | $71.58 | $70.61 (-1.36%) | $71.64 | $70.49 | 2.67 M | $21.22 B |
| 08/18/2026 | $72.28 | $71.06 (-1.69%) | $72.44 | $70.99 | 4.66 M | $21.36 B |
| 08/17/2026 | $71.00 | $71.40 (0.56%) | $71.59 | $70.72 | 4.38 M | $21.46 B |
| 08/14/2026 | $70.41 | $71.11 (0.99%) | $71.39 | $70.36 | 2.25 M | $21.37 B |
| 08/13/2026 | $70.22 | $70.51 (0.41%) | $70.74 | $70.05 | 3.84 M | $21.19 B |
| 08/12/2026 | $69.65 | $70.02 (0.53%) | $70.17 | $69.59 | 5.38 M | $21.05 B |
| 08/11/2026 | $69.06 | $69.62 (0.81%) | $69.79 | $68.74 | 4.51 M | $20.93 B |
| 08/10/2026 | $70.48 | $69.06 (-2.01%) | $70.67 | $68.93 | 3.92 M | $20.76 B |
| 08/07/2026 | $70.36 | $71.03 (0.95%) | $71.41 | $69.87 | 3.62 M | $21.35 B |
| 08/06/2026 | $72.25 | $71.20 (-1.45%) | $72.28 | $70.65 | 3.27 M | $21.40 B |
| 08/05/2026 | $71.65 | $71.59 (-0.08%) | $72.41 | $70.52 | 2.81 M | $21.52 B |
| 08/04/2026 | $71.25 | $71.73 (0.67%) | $72.05 | $70.78 | 4.59 M | $21.56 B |
| 08/03/2026 | $72.32 | $71.74 (-0.8%) | $72.53 | $71.13 | 4.37 M | $21.56 B |
| 07/31/2026 | $72.10 | $71.99 (-0.15%) | $72.56 | $71.54 | 4.54 M | $21.64 B |
| 07/30/2026 | $73.63 | $72.26 (-1.86%) | $74.46 | $71.97 | 3.90 M | $21.72 B |
| 07/29/2026 | $74.45 | $74.36 (-0.12%) | $75.14 | $73.89 | 3.85 M | $22.35 B |
| 07/28/2026 | $74.92 | $74.37 (-0.73%) | $76.39 | $74.37 | 4.41 M | $22.35 B |
| 07/27/2026 | $74.33 | $74.27 (-0.08%) | $75.20 | $73.90 | 3.90 M | $22.32 B |
| 07/24/2026 | $74.52 | $74.70 (0.24%) | $75.45 | $74.37 | 4.17 M | $22.45 B |
| 07/23/2026 | $73.10 | $74.15 (1.44%) | $74.45 | $73.06 | 4.45 M | $22.29 B |
| 07/22/2026 | $73.26 | $73.98 (0.98%) | $74.02 | $72.88 | 4.08 M | $22.24 B |
| 07/21/2026 | $72.55 | $72.50 (-0.07%) | $72.81 | $71.77 | 5.13 M | $21.79 B |
| 07/20/2026 | $73.90 | $72.88 (-1.38%) | $74.32 | $72.57 | 2.78 M | $21.91 B |
| 07/17/2026 | $75.00 | $73.65 (-1.8%) | $75.90 | $73.42 | 3.72 M | $22.14 B |
| 07/16/2026 | $74.01 | $74.39 (0.51%) | $75.16 | $73.82 | 4.24 M | $22.36 B |
| 07/15/2026 | $75.34 | $74.02 (-1.75%) | $75.34 | $73.83 | 2.66 M | $22.25 B |
| 07/14/2026 | $75.90 | $75.08 (-1.08%) | $76.36 | $74.95 | 2.33 M | $22.57 B |
| 07/13/2026 | $75.59 | $75.75 (0.21%) | $76.27 | $75.08 | 2.34 M | $22.77 B |
| 07/10/2026 | $75.06 | $75.40 (0.45%) | $75.62 | $74.99 | 2.28 M | $22.66 B |
| 07/09/2026 | $76.07 | $75.00 (-1.41%) | $76.53 | $74.73 | 3.65 M | $22.54 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.
