5 DAY PERFORMANCE
+2.56%
1 MONTH PERFORMANCE
+5.59%
3 MONTH PERFORMANCE
+1.38%
6 MONTH PERFORMANCE
+10.43%
YEAR-TO-DATE PERFORMANCE
+10.48%
1 YEAR PERFORMANCE
+11.95%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $77.73 | $78.81 (1.39%) | $78.87 | $77.30 | 4.12 M | $23.69 B |
| 06/25/2026 | $75.56 | $77.10 (2.04%) | $77.72 | $75.56 | 4.24 M | $23.17 B |
| 06/24/2026 | $75.58 | $76.49 (1.2%) | $76.66 | $75.44 | 3.77 M | $22.99 B |
| 06/23/2026 | $74.25 | $75.33 (1.45%) | $75.43 | $73.81 | 3.74 M | $22.64 B |
| 06/22/2026 | $73.15 | $73.80 (0.89%) | $74.64 | $73.11 | 3.73 M | $22.18 B |
| 06/18/2026 | $73.48 | $73.38 (-0.14%) | $74.29 | $73.15 | 4.84 M | $22.06 B |
| 06/17/2026 | $73.55 | $73.31 (-0.33%) | $74.27 | $72.74 | 2.22 M | $22.03 B |
| 06/16/2026 | $73.63 | $74.03 (0.54%) | $74.70 | $73.63 | 2.20 M | $22.25 B |
| 06/15/2026 | $73.14 | $73.65 (0.7%) | $74.27 | $72.98 | 2.99 M | $22.14 B |
| 06/12/2026 | $73.16 | $73.57 (0.56%) | $73.71 | $72.96 | 2.48 M | $22.11 B |
| 06/11/2026 | $73.80 | $72.85 (-1.29%) | $74.39 | $72.73 | 4.45 M | $21.90 B |
| 06/10/2026 | $73.20 | $73.46 (0.36%) | $73.75 | $72.59 | 4.57 M | $22.08 B |
| 06/09/2026 | $71.21 | $72.63 (1.99%) | $72.72 | $71.06 | 5.46 M | $21.83 B |
| 06/08/2026 | $71.99 | $70.91 (-1.5%) | $72.19 | $70.91 | 3.65 M | $21.31 B |
| 06/05/2026 | $70.80 | $72.04 (1.75%) | $72.58 | $70.59 | 4.71 M | $21.65 B |
| 06/04/2026 | $69.50 | $70.36 (1.24%) | $70.65 | $68.83 | 4.87 M | $21.15 B |
| 06/03/2026 | $71.99 | $70.22 (-2.46%) | $73.04 | $70.20 | 6.75 M | $21.11 B |
| 06/02/2026 | $71.02 | $71.85 (1.17%) | $71.91 | $70.83 | 3.29 M | $21.60 B |
| 06/01/2026 | $72.03 | $70.58 (-2.01%) | $72.31 | $70.57 | 2.31 M | $21.21 B |
| 05/29/2026 | $73.59 | $72.57 (-1.39%) | $73.59 | $72.17 | 5.78 M | $21.81 B |
| 05/28/2026 | $74.30 | $73.17 (-1.52%) | $74.44 | $72.93 | 2.58 M | $21.99 B |
| 05/27/2026 | $75.00 | $74.22 (-1.04%) | $75.00 | $73.80 | 2.06 M | $22.31 B |
| 05/26/2026 | $74.63 | $74.20 (-0.58%) | $74.75 | $74.17 | 2.02 M | $22.30 B |
| 05/22/2026 | $73.83 | $74.53 (0.95%) | $74.72 | $73.66 | 2.15 M | $22.40 B |
| 05/21/2026 | $72.93 | $73.64 (0.97%) | $73.70 | $72.73 | 2.19 M | $22.13 B |
| 05/20/2026 | $73.49 | $72.95 (-0.73%) | $73.73 | $72.72 | 2.19 M | $21.93 B |
| 05/19/2026 | $72.30 | $73.31 (1.4%) | $73.44 | $71.97 | 2.72 M | $22.03 B |
| 05/18/2026 | $72.22 | $72.13 (-0.12%) | $72.77 | $71.85 | 2.78 M | $21.68 B |
| 05/15/2026 | $72.85 | $71.64 (-1.66%) | $73.18 | $71.53 | 1.99 M | $21.53 B |
| 05/14/2026 | $72.57 | $73.26 (0.95%) | $73.31 | $72.55 | 2.17 M | $22.02 B |
| 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 |
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.
