5 DAY PERFORMANCE
+2.36%
1 MONTH PERFORMANCE
-0.09%
3 MONTH PERFORMANCE
-4.41%
6 MONTH PERFORMANCE
-9.64%
YEAR-TO-DATE PERFORMANCE
+2.96%
1 YEAR PERFORMANCE
-5.86%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.08 | $22.19 (0.5%) | $22.31 | $22.05 | 11,482 | $6.58 B |
| 03/11/2025 | $22.19 | $22.18 (-0.05%) | $22.36 | $22.07 | 10,142 | $6.61 B |
| 03/10/2025 | $22.43 | $22.28 (-0.67%) | $22.43 | $22.19 | 8,808 | $6.64 B |
| 03/07/2025 | $22.55 | $22.44 (-0.49%) | $22.60 | $22.37 | 12,724 | $6.69 B |
| 03/06/2025 | $22.47 | $22.55 (0.36%) | $22.57 | $22.46 | 4,400 | $6.72 B |
| 03/05/2025 | $22.63 | $22.54 (-0.4%) | $22.69 | $22.42 | 8,344 | $6.72 B |
| 03/04/2025 | $22.78 | $22.61 (-0.75%) | $22.78 | $22.50 | 11,100 | $6.74 B |
| 03/03/2025 | $22.73 | $22.78 (0.22%) | $22.88 | $22.70 | 12,533 | $6.79 B |
| 02/28/2025 | $22.91 | $22.86 (-0.22%) | $23.00 | $22.71 | 10,001 | $6.81 B |
| 02/27/2025 | $23.29 | $23.22 (-0.3%) | $23.33 | $23.13 | 12,304 | $6.92 B |
| 02/26/2025 | $23.27 | $23.28 (0.04%) | $23.37 | $23.13 | 14,100 | $6.94 B |
| 02/25/2025 | $23.26 | $23.35 (0.39%) | $23.47 | $23.23 | 17,744 | $6.96 B |
| 02/24/2025 | $23.17 | $23.15 (-0.09%) | $23.30 | $23.15 | 5,900 | $6.90 B |
| 02/21/2025 | $23.16 | $23.23 (0.3%) | $23.30 | $23.16 | 5,800 | $6.92 B |
| 02/20/2025 | $23.23 | $23.22 (-0.04%) | $23.24 | $23.13 | 6,300 | $6.92 B |
| 02/19/2025 | $23.21 | $23.24 (0.13%) | $23.25 | $23.17 | 4,000 | $6.93 B |
| 02/18/2025 | $23.20 | $23.24 (0.17%) | $23.33 | $23.14 | 8,200 | $6.93 B |
| 02/14/2025 | $23.33 | $23.30 (-0.13%) | $23.33 | $23.18 | 7,400 | $6.94 B |
| 02/13/2025 | $23.09 | $23.21 (0.52%) | $23.23 | $23.00 | 10,401 | $6.92 B |
| 02/12/2025 | $22.75 | $22.99 (1.05%) | $23.00 | $22.75 | 18,000 | $6.85 B |
| 02/11/2025 | $23.10 | $23.17 (0.3%) | $23.28 | $23.02 | 19,400 | $6.90 B |
| 02/10/2025 | $23.10 | $23.21 (0.48%) | $23.21 | $23.03 | 5,527 | $6.92 B |
| 02/07/2025 | $22.92 | $23.04 (0.52%) | $23.14 | $22.88 | 7,000 | $6.87 B |
| 02/06/2025 | $23.10 | $23.14 (0.17%) | $23.15 | $23.00 | 14,000 | $6.90 B |
| 02/05/2025 | $22.94 | $23.10 (0.7%) | $23.11 | $22.88 | 18,635 | $6.88 B |
| 02/04/2025 | $22.88 | $22.84 (-0.17%) | $22.90 | $22.69 | 17,120 | $6.81 B |
| 02/03/2025 | $22.78 | $22.81 (0.13%) | $22.97 | $22.65 | 12,500 | $6.80 B |
| 01/31/2025 | $23.01 | $22.94 (-0.3%) | $23.19 | $22.85 | 19,800 | $6.84 B |
| 01/30/2025 | $23.02 | $23.12 (0.43%) | $23.14 | $22.92 | 16,315 | $6.89 B |
| 01/29/2025 | $22.92 | $22.93 (0.04%) | $23.02 | $22.85 | 8,606 | $6.83 B |
| 01/28/2025 | $23.08 | $23.06 (-0.09%) | $23.11 | $22.97 | 14,000 | $6.87 B |
| 01/27/2025 | $22.92 | $23.21 (1.27%) | $23.23 | $22.76 | 30,416 | $6.92 B |
| 01/24/2025 | $22.69 | $22.82 (0.57%) | $22.88 | $22.67 | 8,400 | $6.80 B |
| 01/23/2025 | $22.69 | $22.75 (0.26%) | $22.84 | $22.60 | 14,939 | $6.78 B |
| 01/22/2025 | $22.84 | $22.82 (-0.09%) | $22.88 | $22.72 | 14,900 | $6.80 B |
| 01/21/2025 | $22.72 | $22.85 (0.57%) | $22.88 | $22.70 | 23,108 | $6.81 B |
| 01/17/2025 | $22.79 | $22.64 (-0.66%) | $22.80 | $22.57 | 7,931 | $6.75 B |
| 01/16/2025 | $22.73 | $22.75 (0.09%) | $22.83 | $22.54 | 47,307 | $6.78 B |
| 01/15/2025 | $22.51 | $22.62 (0.49%) | $22.70 | $22.50 | 17,800 | $6.74 B |
| 01/14/2025 | $21.90 | $22.20 (1.37%) | $22.24 | $21.90 | 10,720 | $6.62 B |
| 01/13/2025 | $22.03 | $22.13 (0.45%) | $22.17 | $21.86 | 25,639 | $6.59 B |
| 01/10/2025 | $22.23 | $22.08 (-0.67%) | $22.57 | $22.02 | 34,104 | $6.58 B |
| 01/08/2025 | $22.49 | $22.41 (-0.36%) | $22.63 | $22.40 | 13,736 | $6.68 B |
| 01/07/2025 | $23.00 | $22.63 (-1.61%) | $23.00 | $22.51 | 15,340 | $6.74 B |
| 01/06/2025 | $23.10 | $22.97 (-0.56%) | $23.10 | $22.84 | 14,739 | $6.85 B |
| 01/03/2025 | $22.95 | $23.10 (0.65%) | $23.20 | $22.93 | 24,712 | $6.88 B |
| 01/02/2025 | $22.46 | $22.82 (1.6%) | $22.82 | $22.44 | 37,917 | $6.80 B |
| 12/31/2024 | $22.25 | $22.31 (0.27%) | $22.44 | $22.18 | 138,728 | $6.65 B |
| 12/30/2024 | $22.35 | $22.25 (-0.45%) | $22.46 | $22.22 | 48,644 | $6.63 B |
| 12/27/2024 | $22.54 | $22.36 (-0.8%) | $22.59 | $22.29 | 28,209 | $6.66 B |
| 12/26/2024 | $22.85 | $22.54 (-1.36%) | $22.85 | $22.50 | 14,500 | $6.72 B |
| 12/24/2024 | $22.95 | $22.75 (-0.87%) | $23.02 | $22.72 | 5,700 | $6.78 B |
| 12/23/2024 | $23.07 | $22.95 (-0.52%) | $23.20 | $22.91 | 10,800 | $6.84 B |
| 12/20/2024 | $23.08 | $23.03 (-0.22%) | $23.30 | $23.01 | 18,723 | $6.86 B |
| 12/19/2024 | $23.11 | $23.01 (-0.43%) | $23.42 | $22.94 | 13,300 | $6.86 B |
| 12/18/2024 | $23.68 | $23.25 (-1.82%) | $23.68 | $23.25 | 13,929 | $6.93 B |
| 12/17/2024 | $23.59 | $23.58 (-0.04%) | $23.74 | $23.46 | 15,900 | $7.03 B |
| 12/16/2024 | $23.94 | $23.63 (-1.29%) | $24.02 | $23.63 | 12,142 | $7.04 B |
| 12/13/2024 | $24.03 | $23.75 (-1.17%) | $24.29 | $23.75 | 19,300 | $7.08 B |
| 12/12/2024 | $24.19 | $24.03 (-0.66%) | $24.42 | $24.03 | 8,200 | $7.16 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.
