5 DAY PERFORMANCE
+8.88%
1 MONTH PERFORMANCE
+6.10%
3 MONTH PERFORMANCE
+1.99%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
+0.55%
1 YEAR PERFORMANCE
-4.33%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $21.04 | $21.14 (0.48%) | $21.15 | $20.95 | 16.80 K | $22.90 B |
| 07/07/2026 | $21.20 | $21.10 (-0.47%) | $21.22 | $21.05 | 14.62 K | $23.15 B |
| 07/06/2026 | $21.16 | $21.18 (0.09%) | $21.21 | $21.08 | 12.30 K | $22.93 B |
| 07/02/2026 | $21.10 | $21.09 (-0.05%) | $21.16 | $21.03 | 20.20 K | $23.36 B |
| 07/01/2026 | $20.92 | $21.01 (0.43%) | $21.07 | $20.89 | 10.00 K | $22.82 B |
| 06/30/2026 | $20.92 | $20.89 (-0.14%) | $20.96 | $20.80 | 96.20 K | $22.99 B |
| 06/29/2026 | $20.75 | $20.88 (0.63%) | $20.90 | $20.67 | 30.60 K | $23.42 B |
| 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 |
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.
