5 DAY PERFORMANCE
+0.21%
1 MONTH PERFORMANCE
-1.22%
3 MONTH PERFORMANCE
+2.33%
6 MONTH PERFORMANCE
+3.34%
YEAR-TO-DATE PERFORMANCE
+8.54%
1 YEAR PERFORMANCE
+7.70%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $71.57 | $71.09 (-0.67%) | $71.86 | $71.04 | 1.88 M | $21.22 B |
| 12/04/2025 | $71.91 | $71.70 (-0.29%) | $72.46 | $71.01 | 1.90 M | $21.40 B |
| 12/03/2025 | $72.90 | $72.19 (-0.97%) | $73.00 | $71.68 | 1.82 M | $21.55 B |
| 12/02/2025 | $73.40 | $72.64 (-1.04%) | $73.49 | $72.50 | 1.64 M | $21.68 B |
| 12/01/2025 | $75.03 | $73.16 (-2.49%) | $75.35 | $73.13 | 2.72 M | $21.84 B |
| 11/28/2025 | $75.13 | $75.44 (0.41%) | $75.53 | $75.13 | 840.84 K | $22.52 B |
| 11/26/2025 | $74.96 | $75.27 (0.41%) | $75.31 | $74.72 | 1.73 M | $22.47 B |
| 11/25/2025 | $74.65 | $74.81 (0.21%) | $74.99 | $74.32 | 2.75 M | $22.33 B |
| 11/24/2025 | $74.16 | $74.30 (0.19%) | $74.56 | $73.38 | 3.65 M | $22.18 B |
| 11/21/2025 | $73.74 | $74.04 (0.41%) | $74.25 | $73.26 | 2.42 M | $22.10 B |
| 11/20/2025 | $73.39 | $73.50 (0.15%) | $74.02 | $73.23 | 1.77 M | $21.94 B |
| 11/19/2025 | $74.15 | $72.95 (-1.62%) | $74.15 | $72.58 | 2.27 M | $21.78 B |
| 11/18/2025 | $74.73 | $74.27 (-0.62%) | $75.08 | $74.19 | 1.88 M | $22.17 B |
| 11/17/2025 | $74.37 | $74.46 (0.12%) | $74.55 | $73.96 | 1.57 M | $22.23 B |
| 11/14/2025 | $74.02 | $73.94 (-0.11%) | $74.20 | $73.15 | 1.99 M | $22.07 B |
| 11/13/2025 | $74.62 | $73.93 (-0.92%) | $74.91 | $73.82 | 2.14 M | $22.07 B |
| 11/12/2025 | $74.86 | $74.96 (0.13%) | $75.06 | $74.16 | 2.17 M | $22.38 B |
| 11/11/2025 | $73.94 | $74.84 (1.22%) | $74.88 | $73.94 | 2.05 M | $22.34 B |
| 11/10/2025 | $72.55 | $74.06 (2.08%) | $74.22 | $72.55 | 3.15 M | $22.11 B |
| 11/07/2025 | $71.95 | $73.23 (1.78%) | $73.23 | $71.87 | 3.01 M | $21.86 B |
| 11/06/2025 | $72.52 | $72.35 (-0.23%) | $73.16 | $72.26 | 2.75 M | $21.60 B |
| 11/05/2025 | $72.96 | $72.57 (-0.53%) | $73.23 | $72.09 | 2.72 M | $21.66 B |
| 11/04/2025 | $72.20 | $72.94 (1.02%) | $72.95 | $72.00 | 5.96 M | $21.77 B |
| 11/03/2025 | $72.04 | $72.49 (0.62%) | $72.94 | $71.45 | 6.86 M | $21.64 B |
| 10/31/2025 | $72.57 | $73.55 (1.35%) | $73.94 | $72.16 | 3.72 M | $21.95 B |
| 10/30/2025 | $72.86 | $73.21 (0.48%) | $74.03 | $71.65 | 4.02 M | $21.85 B |
| 10/29/2025 | $73.49 | $72.29 (-1.63%) | $73.65 | $72.14 | 3.76 M | $21.58 B |
| 10/28/2025 | $74.37 | $73.44 (-1.25%) | $74.55 | $73.26 | 2.29 M | $21.92 B |
| 10/27/2025 | $74.47 | $74.59 (0.16%) | $74.81 | $74.04 | 1.59 M | $22.27 B |
| 10/24/2025 | $74.63 | $74.75 (0.16%) | $75.17 | $74.28 | 1.68 M | $22.31 B |
| 10/23/2025 | $75.44 | $74.56 (-1.17%) | $75.55 | $74.47 | 1.62 M | $22.26 B |
| 10/22/2025 | $74.81 | $75.16 (0.47%) | $75.60 | $74.38 | 2.01 M | $22.44 B |
| 10/21/2025 | $75.37 | $74.54 (-1.1%) | $75.37 | $74.19 | 1.61 M | $22.25 B |
| 10/20/2025 | $75.08 | $75.09 (0.01%) | $75.31 | $74.80 | 2.00 M | $22.41 B |
| 10/17/2025 | $74.88 | $74.78 (-0.13%) | $74.98 | $74.20 | 1.81 M | $22.32 B |
| 10/16/2025 | $75.35 | $74.75 (-0.8%) | $76.11 | $74.67 | 2.07 M | $22.31 B |
| 10/15/2025 | $74.28 | $75.31 (1.39%) | $75.42 | $74.07 | 1.88 M | $22.48 B |
| 10/14/2025 | $73.84 | $74.35 (0.69%) | $74.91 | $73.60 | 1.62 M | $22.19 B |
| 10/13/2025 | $73.67 | $73.55 (-0.16%) | $74.14 | $73.32 | 1.93 M | $21.95 B |
| 10/10/2025 | $73.54 | $74.09 (0.75%) | $74.63 | $73.19 | 2.16 M | $22.12 B |
| 10/09/2025 | $73.63 | $73.28 (-0.48%) | $73.80 | $73.01 | 2.60 M | $21.87 B |
| 10/08/2025 | $74.12 | $73.19 (-1.25%) | $74.26 | $72.99 | 1.89 M | $21.85 B |
| 10/07/2025 | $73.31 | $73.76 (0.61%) | $74.56 | $73.05 | 2.79 M | $22.02 B |
| 10/06/2025 | $72.50 | $73.22 (0.99%) | $73.26 | $72.35 | 2.91 M | $21.86 B |
| 10/03/2025 | $71.78 | $72.34 (0.78%) | $72.92 | $71.72 | 2.81 M | $21.59 B |
| 10/02/2025 | $72.20 | $71.83 (-0.51%) | $72.29 | $71.37 | 1.79 M | $21.44 B |
| 10/01/2025 | $72.96 | $72.37 (-0.81%) | $73.45 | $72.33 | 2.24 M | $21.60 B |
| 09/30/2025 | $73.00 | $73.26 (0.36%) | $73.44 | $72.62 | 1.97 M | $21.87 B |
| 09/29/2025 | $71.71 | $72.77 (1.48%) | $72.98 | $71.38 | 3.03 M | $21.72 B |
| 09/26/2025 | $71.27 | $71.84 (0.8%) | $71.90 | $70.97 | 2.20 M | $21.44 B |
| 09/25/2025 | $71.94 | $70.98 (-1.33%) | $72.22 | $69.82 | 4.98 M | $21.19 B |
| 09/24/2025 | $71.46 | $71.66 (0.28%) | $72.03 | $71.34 | 2.02 M | $21.39 B |
| 09/23/2025 | $70.24 | $71.49 (1.78%) | $71.61 | $70.16 | 1.71 M | $21.34 B |
| 09/22/2025 | $70.27 | $70.44 (0.24%) | $70.75 | $70.17 | 1.96 M | $21.03 B |
| 09/19/2025 | $70.34 | $70.12 (-0.31%) | $70.54 | $69.82 | 5.11 M | $20.93 B |
| 09/18/2025 | $69.81 | $70.18 (0.53%) | $70.67 | $69.76 | 2.01 M | $20.95 B |
| 09/17/2025 | $70.32 | $70.38 (0.09%) | $71.14 | $70.26 | 1.94 M | $21.01 B |
| 09/16/2025 | $71.17 | $69.96 (-1.7%) | $71.44 | $69.92 | 2.01 M | $20.88 B |
| 09/15/2025 | $71.58 | $71.58 (0%) | $72.00 | $71.56 | 2.80 M | $21.37 B |
| 09/12/2025 | $71.43 | $71.68 (0.35%) | $71.90 | $71.17 | 1.91 M | $21.40 B |
| 09/11/2025 | $71.30 | $71.67 (0.52%) | $71.77 | $70.93 | 1.62 M | $21.39 B |
| 09/10/2025 | $70.88 | $71.22 (0.48%) | $71.34 | $70.53 | 1.80 M | $21.26 B |
| 09/09/2025 | $70.45 | $70.91 (0.65%) | $71.17 | $70.40 | 1.48 M | $21.17 B |
| 09/08/2025 | $71.29 | $70.69 (-0.84%) | $71.38 | $70.52 | 1.71 M | $21.10 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.
