5 DAY PERFORMANCE
+6.05%
1 MONTH PERFORMANCE
+0.45%
3 MONTH PERFORMANCE
+3.18%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+3.61%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $20.72 | $20.75 (0.14%) | $20.78 | $20.66 | 24.50 K | $23.69 B |
| 06/25/2026 | $20.83 | $20.76 (-0.34%) | $20.84 | $20.75 | 22.60 K | $23.17 B |
| 06/24/2026 | $20.87 | $20.82 (-0.24%) | $20.92 | $20.82 | 20.50 K | $22.99 B |
| 06/23/2026 | $20.89 | $20.82 (-0.34%) | $20.92 | $20.82 | 14.90 K | $22.64 B |
| 06/22/2026 | $21.11 | $20.89 (-1.04%) | $21.13 | $20.89 | 15.10 K | $22.18 B |
| 06/18/2026 | $21.15 | $21.11 (-0.19%) | $21.18 | $21.11 | 11.10 K | $22.06 B |
| 06/17/2026 | $21.18 | $21.14 (-0.19%) | $21.21 | $21.11 | 14.20 K | $22.03 B |
| 06/16/2026 | $21.21 | $21.12 (-0.42%) | $21.21 | $21.05 | 23.50 K | $22.25 B |
| 06/15/2026 | $21.26 | $21.16 (-0.47%) | $21.27 | $21.11 | 11.00 K | $22.14 B |
| 06/12/2026 | $21.08 | $21.11 (0.14%) | $21.16 | $21.05 | 6.20 K | $22.11 B |
| 06/11/2026 | $21.03 | $21.17 (0.66%) | $21.17 | $21.03 | 10.70 K | $21.90 B |
| 06/10/2026 | $21.04 | $21.03 (-0.05%) | $21.12 | $21.02 | 11.50 K | $22.08 B |
| 06/09/2026 | $21.05 | $21.07 (0.1%) | $21.08 | $21.01 | 4.70 K | $21.83 B |
| 06/08/2026 | $21.12 | $21.10 (-0.07%) | $21.20 | $21.07 | 7.00 K | $21.31 B |
| 06/05/2026 | $21.22 | $21.12 (-0.47%) | $21.22 | $21.12 | 11.70 K | $21.65 B |
| 06/04/2026 | $21.28 | $21.30 (0.08%) | $21.35 | $21.28 | 6.30 K | $21.15 B |
| 06/03/2026 | $21.39 | $21.29 (-0.47%) | $21.43 | $21.28 | 5.30 K | $21.11 B |
| 06/02/2026 | $21.55 | $21.43 (-0.56%) | $21.56 | $21.43 | 9.40 K | $21.60 B |
| 06/01/2026 | $21.55 | $21.50 (-0.23%) | $21.55 | $21.50 | 8.10 K | $21.21 B |
| 05/29/2026 | $21.53 | $21.50 (-0.14%) | $21.63 | $21.50 | 16.00 K | $21.81 B |
| 05/28/2026 | $21.83 | $21.98 (0.69%) | $21.98 | $21.83 | 8.80 K | $21.99 B |
| 05/27/2026 | $21.73 | $21.86 (0.59%) | $21.92 | $21.73 | 7.70 K | $22.31 B |
| 05/26/2026 | $21.71 | $21.82 (0.51%) | $21.84 | $21.71 | 13.30 K | $22.30 B |
| 05/22/2026 | $21.70 | $21.65 (-0.23%) | $21.77 | $21.65 | 10.60 K | $22.40 B |
| 05/21/2026 | $21.95 | $21.65 (-1.39%) | $21.96 | $21.64 | 39.20 K | $22.13 B |
| 05/20/2026 | $21.92 | $21.91 (-0.05%) | $21.98 | $21.83 | 12.20 K | $21.93 B |
| 05/19/2026 | $21.99 | $21.88 (-0.5%) | $22.00 | $21.84 | 17.30 K | $22.03 B |
| 05/18/2026 | $22.09 | $22.01 (-0.36%) | $22.19 | $21.95 | 10.90 K | $21.68 B |
| 05/15/2026 | $22.08 | $22.06 (-0.09%) | $22.17 | $22.03 | 8.80 K | $21.53 B |
| 05/14/2026 | $22.05 | $22.23 (0.82%) | $22.23 | $22.05 | 12.00 K | $22.02 B |
| 05/13/2026 | $22.08 | $22.13 (0.23%) | $22.15 | $22.05 | 13.60 K | $21.88 B |
| 05/12/2026 | $22.14 | $22.15 (0.05%) | $22.18 | $22.08 | 17.00 K | $22.03 B |
| 05/11/2026 | $22.15 | $22.22 (0.34%) | $22.27 | $22.14 | 10.40 K | $22.00 B |
| 05/08/2026 | $22.01 | $22.20 (0.86%) | $22.20 | $21.98 | 27.80 K | $21.82 B |
| 05/07/2026 | $22.04 | $22.05 (0.05%) | $22.06 | $21.96 | 11.00 K | $22.23 B |
| 05/06/2026 | $21.96 | $22.04 (0.36%) | $22.14 | $21.96 | 13.40 K | $22.26 B |
| 05/05/2026 | $22.04 | $21.96 (-0.36%) | $22.04 | $21.88 | 8.50 K | $22.52 B |
| 05/04/2026 | $21.96 | $22.01 (0.23%) | $22.10 | $21.96 | 12.70 K | $22.75 B |
| 05/01/2026 | $22.00 | $22.02 (0.09%) | $22.04 | $21.93 | 8.90 K | $22.85 B |
| 04/30/2026 | $21.94 | $22.00 (0.27%) | $22.00 | $21.88 | 9.60 K | $23.07 B |
| 04/29/2026 | $21.91 | $21.88 (-0.14%) | $21.97 | $21.82 | 8.50 K | $22.46 B |
| 04/28/2026 | $21.93 | $21.93 (0%) | $21.97 | $21.93 | 7.50 K | $22.82 B |
| 04/27/2026 | $21.99 | $22.01 (0.09%) | $22.09 | $21.99 | 5.60 K | $22.86 B |
| 04/24/2026 | $22.00 | $22.04 (0.18%) | $22.09 | $21.96 | 6.70 K | $22.92 B |
| 04/23/2026 | $21.92 | $22.00 (0.36%) | $22.07 | $21.90 | 10.30 K | $23.03 B |
| 04/22/2026 | $21.89 | $22.00 (0.5%) | $22.01 | $21.81 | 10.20 K | $22.54 B |
| 04/21/2026 | $21.93 | $21.89 (-0.18%) | $21.93 | $21.82 | 7.80 K | $22.72 B |
| 04/20/2026 | $21.96 | $21.93 (-0.14%) | $21.96 | $21.81 | 9.60 K | $23.16 B |
| 04/17/2026 | $21.93 | $21.92 (-0.05%) | $21.95 | $21.87 | 11.40 K | $23.37 B |
| 04/16/2026 | $21.94 | $21.81 (-0.59%) | $21.94 | $21.77 | 11.40 K | $23.48 B |
| 04/15/2026 | $21.85 | $21.91 (0.27%) | $21.92 | $21.76 | 21.60 K | $23.29 B |
| 04/14/2026 | $21.68 | $21.77 (0.42%) | $21.86 | $21.68 | 21.50 K | $23.69 B |
| 04/13/2026 | $21.62 | $21.67 (0.23%) | $21.69 | $21.60 | 13.60 K | $23.58 B |
| 04/10/2026 | $21.65 | $21.62 (-0.14%) | $21.65 | $21.55 | 10.40 K | $23.86 B |
| 04/09/2026 | $21.60 | $21.63 (0.14%) | $21.72 | $21.50 | 18.40 K | $24.03 B |
| 04/08/2026 | $21.53 | $21.54 (0.05%) | $21.80 | $21.48 | 13.10 K | $23.69 B |
| 04/07/2026 | $21.30 | $21.37 (0.33%) | $21.40 | $21.25 | 8.90 K | $23.62 B |
| 04/06/2026 | $21.38 | $21.43 (0.23%) | $21.52 | $21.32 | 13.70 K | $23.54 B |
| 04/02/2026 | $21.37 | $21.33 (-0.19%) | $21.40 | $21.16 | 19.40 K | $23.62 B |
| 04/01/2026 | $21.35 | $21.35 (0%) | $21.41 | $21.13 | 17.40 K | $23.42 B |
| 03/31/2026 | $21.42 | $21.32 (-0.49%) | $21.42 | $21.14 | 36.40 K | $23.32 B |
| 03/30/2026 | $21.41 | $21.37 (-0.19%) | $21.53 | $21.37 | 25.90 K | $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.
