5 DAY PERFORMANCE
+10.22%
1 MONTH PERFORMANCE
+5.86%
3 MONTH PERFORMANCE
+5.36%
6 MONTH PERFORMANCE
+16.10%
YEAR-TO-DATE PERFORMANCE
+9.28%
1 YEAR PERFORMANCE
-0.04%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $22.11 | $21.98 (-0.59%) | $22.26 | $21.94 | 53.40 K | $21.05 B |
| 12/05/2025 | $22.12 | $22.11 (-0.05%) | $22.19 | $22.01 | 16.20 K | $21.22 B |
| 12/04/2025 | $22.25 | $22.12 (-0.58%) | $22.25 | $22.05 | 22.43 K | $21.40 B |
| 12/03/2025 | $22.11 | $22.20 (0.41%) | $22.26 | $22.11 | 22.10 K | $21.55 B |
| 12/02/2025 | $22.34 | $22.23 (-0.49%) | $22.36 | $22.03 | 12.93 K | $21.68 B |
| 12/01/2025 | $22.29 | $22.26 (-0.13%) | $22.38 | $22.26 | 8.10 K | $21.84 B |
| 11/28/2025 | $22.47 | $22.30 (-0.76%) | $22.47 | $22.29 | 21.03 K | $22.52 B |
| 11/26/2025 | $22.67 | $22.70 (0.13%) | $22.80 | $22.66 | 7.03 K | $22.47 B |
| 11/25/2025 | $22.73 | $22.73 (0%) | $22.86 | $22.62 | 9.70 K | $22.33 B |
| 11/24/2025 | $22.51 | $22.73 (0.98%) | $22.90 | $22.51 | 13.94 K | $22.18 B |
| 11/21/2025 | $22.57 | $22.72 (0.66%) | $22.85 | $22.40 | 5.50 K | $22.10 B |
| 11/20/2025 | $22.83 | $22.59 (-1.05%) | $22.99 | $22.59 | 17.70 K | $21.94 B |
| 11/19/2025 | $23.01 | $22.83 (-0.78%) | $23.13 | $22.79 | 10.60 K | $21.78 B |
| 11/18/2025 | $22.89 | $23.08 (0.83%) | $23.12 | $22.64 | 7.72 K | $22.17 B |
| 11/17/2025 | $23.10 | $23.00 (-0.43%) | $23.27 | $22.99 | 15.23 K | $22.23 B |
| 11/14/2025 | $23.05 | $23.00 (-0.22%) | $23.13 | $22.88 | 4.50 K | $22.07 B |
| 11/13/2025 | $23.16 | $22.99 (-0.73%) | $23.18 | $22.99 | 11.90 K | $22.07 B |
| 11/12/2025 | $23.25 | $23.23 (-0.09%) | $23.28 | $23.16 | 6.30 K | $22.38 B |
| 11/11/2025 | $23.20 | $23.18 (-0.09%) | $23.25 | $23.16 | 3.82 K | $22.34 B |
| 11/10/2025 | $23.14 | $23.25 (0.48%) | $23.25 | $23.01 | 12.00 K | $22.11 B |
| 11/07/2025 | $23.05 | $23.03 (-0.09%) | $23.05 | $22.80 | 10.91 K | $21.86 B |
| 11/06/2025 | $22.94 | $23.04 (0.44%) | $23.04 | $22.90 | 6.50 K | $21.60 B |
| 11/05/2025 | $22.81 | $22.97 (0.7%) | $23.07 | $22.81 | 14.92 K | $21.66 B |
| 11/04/2025 | $23.11 | $22.90 (-0.91%) | $23.11 | $22.80 | 9.60 K | $21.77 B |
| 11/03/2025 | $23.17 | $23.03 (-0.6%) | $23.17 | $22.98 | 7.30 K | $21.64 B |
| 10/31/2025 | $23.13 | $23.06 (-0.3%) | $23.15 | $22.97 | 16.64 K | $21.95 B |
| 10/30/2025 | $23.32 | $23.13 (-0.81%) | $23.40 | $23.13 | 5.80 K | $21.85 B |
| 10/29/2025 | $23.57 | $23.49 (-0.34%) | $23.57 | $23.29 | 12.73 K | $21.58 B |
| 10/28/2025 | $23.47 | $23.37 (-0.43%) | $23.59 | $23.37 | 14.05 K | $21.92 B |
| 10/27/2025 | $23.46 | $23.52 (0.26%) | $23.59 | $23.44 | 7.30 K | $22.27 B |
| 10/24/2025 | $23.58 | $23.43 (-0.64%) | $23.66 | $23.43 | 6.10 K | $22.31 B |
| 10/23/2025 | $23.67 | $23.43 (-1.01%) | $23.74 | $23.40 | 14.40 K | $22.26 B |
| 10/22/2025 | $23.71 | $23.67 (-0.17%) | $23.76 | $23.66 | 4.37 K | $22.44 B |
| 10/21/2025 | $23.84 | $23.74 (-0.42%) | $23.84 | $23.65 | 6.22 K | $22.25 B |
| 10/20/2025 | $23.70 | $23.78 (0.34%) | $23.98 | $23.59 | 10.54 K | $22.41 B |
| 10/17/2025 | $23.70 | $23.69 (-0.04%) | $23.70 | $23.62 | 8.31 K | $22.32 B |
| 10/16/2025 | $23.73 | $23.61 (-0.51%) | $23.80 | $23.61 | 5.30 K | $22.31 B |
| 10/15/2025 | $23.85 | $23.82 (-0.13%) | $23.95 | $23.80 | 5.80 K | $22.48 B |
| 10/14/2025 | $24.10 | $23.82 (-1.16%) | $24.10 | $23.73 | 47.20 K | $22.19 B |
| 10/13/2025 | $24.48 | $24.04 (-1.8%) | $24.51 | $23.96 | 48.20 K | $21.95 B |
| 10/10/2025 | $24.59 | $24.43 (-0.65%) | $24.63 | $24.38 | 10.00 K | $22.12 B |
| 10/09/2025 | $24.50 | $24.48 (-0.08%) | $24.59 | $24.40 | 6.30 K | $21.87 B |
| 10/08/2025 | $24.45 | $24.50 (0.2%) | $24.50 | $24.38 | 4.80 K | $21.85 B |
| 10/07/2025 | $24.40 | $24.50 (0.41%) | $24.57 | $24.35 | 14.72 K | $22.02 B |
| 10/06/2025 | $24.33 | $24.43 (0.41%) | $24.50 | $24.21 | 7.34 K | $21.86 B |
| 10/03/2025 | $24.42 | $24.39 (-0.12%) | $24.46 | $24.35 | 9.11 K | $21.59 B |
| 10/02/2025 | $24.50 | $24.42 (-0.33%) | $24.50 | $24.27 | 18.40 K | $21.44 B |
| 10/01/2025 | $24.42 | $24.50 (0.33%) | $24.61 | $24.21 | 35.40 K | $21.60 B |
| 09/30/2025 | $24.24 | $24.55 (1.28%) | $24.67 | $24.12 | 199.22 K | $21.87 B |
| 09/29/2025 | $23.76 | $24.19 (1.81%) | $24.34 | $23.60 | 21.60 K | $21.72 B |
| 09/26/2025 | $23.55 | $23.75 (0.85%) | $23.81 | $23.55 | 9.52 K | $21.44 B |
| 09/25/2025 | $23.52 | $23.58 (0.26%) | $23.69 | $23.45 | 11.20 K | $21.19 B |
| 09/24/2025 | $23.72 | $23.60 (-0.51%) | $23.75 | $23.54 | 14.00 K | $21.39 B |
| 09/23/2025 | $23.59 | $23.61 (0.08%) | $23.71 | $23.52 | 9.61 K | $21.34 B |
| 09/22/2025 | $23.56 | $23.55 (-0.04%) | $23.72 | $23.50 | 21.85 K | $21.03 B |
| 09/19/2025 | $23.62 | $23.62 (0%) | $23.72 | $23.45 | 9.91 K | $20.93 B |
| 09/18/2025 | $23.51 | $23.49 (-0.09%) | $23.95 | $23.40 | 15.30 K | $20.95 B |
| 09/17/2025 | $23.50 | $23.66 (0.68%) | $23.95 | $23.41 | 16.80 K | $21.01 B |
| 09/16/2025 | $23.48 | $23.45 (-0.13%) | $23.59 | $23.36 | 16.41 K | $20.88 B |
| 09/15/2025 | $23.52 | $23.43 (-0.38%) | $23.96 | $23.40 | 25.13 K | $21.37 B |
| 09/12/2025 | $23.64 | $23.35 (-1.23%) | $23.74 | $23.32 | 14.80 K | $21.40 B |
| 09/11/2025 | $23.35 | $23.45 (0.43%) | $23.84 | $23.35 | 20.64 K | $21.39 B |
| 09/10/2025 | $23.16 | $23.32 (0.69%) | $23.39 | $23.16 | 6.80 K | $21.26 B |
| 09/09/2025 | $23.34 | $23.14 (-0.86%) | $23.34 | $23.06 | 15.00 K | $21.17 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.
