5 DAY PERFORMANCE
+13.64%
1 MONTH PERFORMANCE
+13.06%
3 MONTH PERFORMANCE
+4.50%
6 MONTH PERFORMANCE
+2.08%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
-9.80%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $18.90 | $19.17 (1.4%) | $19.17 | $18.90 | 24.41 K | $19.60 B |
| 10/08/2026 | $18.99 | $19.03 (0.21%) | $19.15 | $18.82 | 19.53 K | $19.64 B |
| 10/07/2026 | $19.26 | $19.00 (-1.35%) | $19.26 | $18.85 | 31.91 K | $19.56 B |
| 10/06/2026 | $19.40 | $19.32 (-0.41%) | $19.50 | $19.27 | 13.90 K | $19.56 B |
| 10/05/2026 | $19.42 | $19.48 (0.31%) | $19.50 | $19.23 | 39.30 K | $19.25 B |
| 10/02/2026 | $19.50 | $19.43 (-0.36%) | $19.62 | $19.37 | 34.30 K | $19.16 B |
| 10/01/2026 | $18.98 | $19.36 (2%) | $19.41 | $18.83 | 23.95 K | $19.13 B |
| 09/30/2026 | $18.95 | $19.05 (0.53%) | $19.11 | $18.61 | 43.14 K | $18.96 B |
| 09/29/2026 | $19.16 | $18.93 (-1.2%) | $19.17 | $18.88 | 27.04 K | $19.07 B |
| 09/28/2026 | $19.15 | $19.16 (0.05%) | $19.29 | $19.09 | 18.80 K | $18.82 B |
| 09/25/2026 | $19.17 | $19.25 (0.42%) | $19.45 | $19.17 | 8.10 K | $18.92 B |
| 09/24/2026 | $19.40 | $19.37 (-0.15%) | $19.40 | $19.20 | 18.30 K | $18.87 B |
| 09/23/2026 | $19.20 | $19.32 (0.63%) | $19.50 | $19.16 | 20.30 K | $18.98 B |
| 09/22/2026 | $19.44 | $19.50 (0.31%) | $19.51 | $19.37 | 16.81 K | $19.32 B |
| 09/21/2026 | $19.46 | $19.56 (0.51%) | $19.68 | $19.46 | 14.40 K | $19.45 B |
| 09/18/2026 | $19.53 | $19.52 (-0.05%) | $19.59 | $19.45 | 13.00 K | $19.64 B |
| 09/17/2026 | $19.50 | $19.53 (0.15%) | $19.62 | $19.41 | 34.70 K | $19.90 B |
| 09/16/2026 | $19.21 | $19.32 (0.57%) | $19.45 | $19.21 | 54.70 K | $19.83 B |
| 09/15/2026 | $19.40 | $19.27 (-0.67%) | $19.50 | $19.18 | 52.91 K | $19.81 B |
| 09/14/2026 | $19.52 | $19.38 (-0.72%) | $19.52 | $19.30 | 11.40 K | $20.08 B |
| 09/11/2026 | $19.40 | $19.37 (-0.15%) | $19.43 | $19.30 | 17.52 K | $20.18 B |
| 09/10/2026 | $19.48 | $19.34 (-0.72%) | $20.09 | $19.28 | 22.50 K | $20.34 B |
| 09/09/2026 | $19.64 | $19.53 (-0.56%) | $19.70 | $19.50 | 18.70 K | $20.49 B |
| 09/08/2026 | $19.54 | $19.66 (0.61%) | $19.72 | $19.52 | 69.14 K | $20.68 B |
| 09/04/2026 | $19.80 | $19.55 (-1.26%) | $19.80 | $19.53 | 14.70 K | $20.58 B |
| 09/03/2026 | $19.68 | $19.66 (-0.1%) | $19.75 | $19.63 | 14.70 K | $20.62 B |
| 09/02/2026 | $19.70 | $19.68 (-0.1%) | $19.73 | $19.53 | 28.50 K | $20.46 B |
| 09/01/2026 | $20.01 | $19.71 (-1.5%) | $20.10 | $19.68 | 19.60 K | $20.43 B |
| 08/31/2026 | $19.90 | $20.01 (0.55%) | $20.05 | $19.86 | 23.90 K | $20.46 B |
| 08/28/2026 | $20.27 | $20.35 (0.39%) | $20.46 | $20.16 | 23.71 K | $20.50 B |
| 08/27/2026 | $20.30 | $20.36 (0.3%) | $20.41 | $20.25 | 14.93 K | $20.54 B |
| 08/26/2026 | $20.37 | $20.37 (0%) | $20.45 | $20.32 | 15.83 K | $20.81 B |
| 08/25/2026 | $20.26 | $20.47 (1.04%) | $20.51 | $20.22 | 37.10 K | $20.66 B |
| 08/24/2026 | $20.27 | $20.25 (-0.1%) | $20.31 | $20.19 | 15.13 K | $20.56 B |
| 08/21/2026 | $20.24 | $20.17 (-0.35%) | $20.31 | $20.13 | 12.20 K | $20.52 B |
| 08/20/2026 | $20.30 | $20.30 (0%) | $20.33 | $20.24 | 11.30 K | $20.99 B |
| 08/19/2026 | $20.38 | $20.34 (-0.2%) | $20.38 | $20.31 | 13.90 K | $21.22 B |
| 08/18/2026 | $20.35 | $20.28 (-0.34%) | $20.38 | $20.28 | 14.62 K | $21.36 B |
| 08/17/2026 | $20.48 | $20.41 (-0.34%) | $20.53 | $20.40 | 13.92 K | $21.46 B |
| 08/14/2026 | $20.49 | $20.49 (0%) | $20.50 | $20.47 | 2.70 K | $21.37 B |
| 08/13/2026 | $20.57 | $20.51 (-0.29%) | $20.63 | $20.51 | 8.20 K | $21.19 B |
| 08/12/2026 | $20.52 | $20.50 (-0.1%) | $20.60 | $20.50 | 12.32 K | $21.05 B |
| 08/11/2026 | $20.59 | $20.52 (-0.34%) | $20.76 | $20.50 | 14.20 K | $20.93 B |
| 08/10/2026 | $20.70 | $20.58 (-0.58%) | $20.70 | $20.57 | 23.40 K | $20.76 B |
| 08/07/2026 | $20.75 | $20.72 (-0.14%) | $20.80 | $20.72 | 12.00 K | $21.35 B |
| 08/06/2026 | $20.81 | $20.74 (-0.34%) | $20.89 | $20.74 | 9.50 K | $21.40 B |
| 08/05/2026 | $20.88 | $20.81 (-0.34%) | $20.92 | $20.80 | 5.30 K | $21.52 B |
| 08/04/2026 | $20.93 | $20.89 (-0.19%) | $20.93 | $20.86 | 12.30 K | $21.56 B |
| 08/03/2026 | $20.93 | $20.86 (-0.33%) | $20.97 | $20.86 | 7.60 K | $21.56 B |
| 07/31/2026 | $20.86 | $20.90 (0.19%) | $20.96 | $20.79 | 22.90 K | $21.64 B |
| 07/30/2026 | $20.88 | $20.83 (-0.24%) | $20.88 | $20.78 | 13.70 K | $21.72 B |
| 07/29/2026 | $20.85 | $20.79 (-0.29%) | $20.85 | $20.76 | 16.52 K | $22.35 B |
| 07/28/2026 | $20.78 | $20.90 (0.58%) | $20.97 | $20.78 | 12.75 K | $22.35 B |
| 07/27/2026 | $20.84 | $20.79 (-0.24%) | $20.85 | $20.77 | 15.90 K | $22.32 B |
| 07/24/2026 | $20.79 | $20.79 (0%) | $20.89 | $20.77 | 8.80 K | $22.45 B |
| 07/23/2026 | $20.96 | $20.81 (-0.72%) | $20.96 | $20.81 | 14.90 K | $22.29 B |
| 07/22/2026 | $21.07 | $20.95 (-0.57%) | $21.12 | $20.95 | 16.20 K | $22.24 B |
| 07/21/2026 | $21.14 | $21.09 (-0.24%) | $21.21 | $21.09 | 11.70 K | $21.79 B |
| 07/20/2026 | $21.17 | $21.16 (-0.05%) | $21.20 | $21.11 | 11.70 K | $21.91 B |
| 07/17/2026 | $21.09 | $21.15 (0.28%) | $21.21 | $21.09 | 15.50 K | $22.14 B |
| 07/16/2026 | $21.10 | $21.21 (0.52%) | $21.22 | $21.10 | 6.60 K | $22.36 B |
| 07/15/2026 | $21.17 | $21.18 (0.05%) | $21.21 | $21.15 | 10.70 K | $22.25 B |
| 07/14/2026 | $21.20 | $21.22 (0.09%) | $21.25 | $21.16 | 10.80 K | $22.57 B |
| 07/13/2026 | $21.15 | $21.20 (0.24%) | $21.27 | $21.15 | 9.30 K | $22.77 B |
| 07/10/2026 | $21.09 | $21.19 (0.47%) | $21.19 | $21.07 | 35.50 K | $22.66 B |
| 07/09/2026 | $21.07 | $21.13 (0.28%) | $21.20 | $21.06 | 12.00 K | $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.
