5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+1.89%
3 MONTH PERFORMANCE
+257.86%
6 MONTH PERFORMANCE
-3.96%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
+3.91%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $22.08 | $22.13 (0.23%) | $22.15 | $22.05 | 12.59 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 (0.32%) | $22.27 | $22.14 | 10.40 K | $22.00 B |
| 05/08/2026 | $22.01 | $22.20 (0.86%) | $22.20 | $21.98 | 27.82 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 | 7.54 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 | 6.71 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 | 21.61 K | $23.29 B |
| 04/14/2026 | $21.68 | $21.77 (0.42%) | $21.86 | $21.68 | 21.54 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 (-0.47%) | $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 |
| 03/27/2026 | $21.46 | $21.40 (-0.28%) | $21.55 | $21.36 | 14.30 K | $22.91 B |
| 03/26/2026 | $21.68 | $21.55 (-0.6%) | $21.68 | $21.39 | 22.70 K | $22.94 B |
| 03/25/2026 | $21.53 | $21.56 (0.14%) | $21.67 | $21.51 | 13.30 K | $22.67 B |
| 03/24/2026 | $21.38 | $21.48 (0.47%) | $21.59 | $21.35 | 10.00 K | $22.64 B |
| 03/23/2026 | $21.52 | $21.59 (0.33%) | $21.72 | $21.49 | 13.60 K | $22.43 B |
| 03/20/2026 | $21.68 | $21.47 (-0.97%) | $21.69 | $21.35 | 10.00 K | $22.37 B |
| 03/19/2026 | $21.70 | $21.77 (0.32%) | $21.86 | $21.70 | 10.00 K | $23.28 B |
| 03/18/2026 | $21.93 | $21.77 (-0.73%) | $21.93 | $21.75 | 8.10 K | $23.29 B |
| 03/17/2026 | $21.82 | $21.84 (0.09%) | $21.93 | $21.82 | 7.90 K | $23.53 B |
| 03/16/2026 | $22.03 | $21.83 (-0.91%) | $22.10 | $21.82 | 14.60 K | $23.53 B |
| 03/13/2026 | $21.91 | $21.90 (-0.05%) | $22.09 | $21.90 | 10.10 K | $23.39 B |
| 03/12/2026 | $22.00 | $21.96 (-0.18%) | $22.02 | $21.83 | 15.10 K | $23.08 B |
| 03/11/2026 | $22.03 | $22.01 (-0.09%) | $22.15 | $22.01 | 7.30 K | $22.79 B |
| 03/10/2026 | $22.00 | $22.07 (0.32%) | $22.10 | $21.94 | 9.20 K | $22.97 B |
| 03/09/2026 | $21.95 | $22.01 (0.27%) | $22.12 | $21.85 | 21.00 K | $23.22 B |
| 03/06/2026 | $22.15 | $22.00 (-0.68%) | $22.19 | $21.99 | 9.70 K | $23.19 B |
| 03/05/2026 | $22.20 | $22.14 (-0.27%) | $22.25 | $22.09 | 14.60 K | $23.20 B |
| 03/04/2026 | $22.39 | $22.17 (-0.98%) | $22.40 | $22.14 | 31.40 K | $23.48 B |
| 03/03/2026 | $22.26 | $22.31 (0.22%) | $22.35 | $22.18 | 13.50 K | $23.38 B |
| 03/02/2026 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 12.20 K | $23.47 B |
| 02/27/2026 | $6.32 | $6.32 (0%) | $6.32 | $6.32 | 41.30 K | $23.47 B |
| 02/26/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 18.50 K | $23.16 B |
| 02/25/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 10.20 K | $23.02 B |
| 02/24/2026 | $6.13 | $6.13 (0%) | $6.13 | $6.13 | 9.50 K | $23.08 B |
| 02/23/2026 | $6.11 | $6.11 (0%) | $6.11 | $6.11 | 4.60 K | $22.93 B |
| 02/20/2026 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 7.00 K | $22.80 B |
| 02/19/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 10.80 K | $22.80 B |
| 02/18/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 7.10 K | $22.58 B |
| 02/17/2026 | $6.12 | $6.12 (0%) | $6.12 | $6.12 | 7.90 K | $22.86 B |
| 02/13/2026 | $6.17 | $6.17 (0%) | $6.17 | $6.17 | 6.70 K | $23.07 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.
