5 DAY PERFORMANCE
+0.52%
1 MONTH PERFORMANCE
+3.29%
3 MONTH PERFORMANCE
+275.28%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
+5.30%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.15 | $23.05 (-0.43%) | $23.15 | $23.03 | 11.15 K | $6.93 B |
| 05/12/2026 | $23.18 | $23.11 (-0.3%) | $23.18 | $23.04 | 12.80 K | $6.95 B |
| 05/11/2026 | $23.03 | $23.12 (0.39%) | $23.12 | $23.00 | 14.95 K | $6.95 B |
| 05/08/2026 | $23.01 | $23.11 (0.43%) | $23.11 | $22.95 | 16.60 K | $6.95 B |
| 05/07/2026 | $22.96 | $22.97 (0.04%) | $23.01 | $22.91 | 8.60 K | $6.90 B |
| 05/06/2026 | $22.97 | $23.01 (0.17%) | $23.01 | $22.86 | 11.30 K | $6.92 B |
| 05/05/2026 | $22.82 | $22.88 (0.26%) | $22.90 | $22.80 | 9.40 K | $6.88 B |
| 05/04/2026 | $22.91 | $22.87 (-0.17%) | $22.93 | $22.82 | 14.40 K | $6.87 B |
| 05/01/2026 | $22.85 | $22.88 (0.13%) | $22.94 | $22.78 | 12.20 K | $6.88 B |
| 04/30/2026 | $22.86 | $22.82 (-0.17%) | $22.86 | $22.77 | 24.50 K | $6.86 B |
| 04/29/2026 | $22.88 | $22.82 (-0.26%) | $22.88 | $22.77 | 45.50 K | $6.81 B |
| 04/28/2026 | $22.86 | $22.83 (-0.13%) | $22.92 | $22.79 | 5.92 K | $6.81 B |
| 04/27/2026 | $22.90 | $22.86 (-0.17%) | $22.97 | $22.84 | 10.20 K | $6.82 B |
| 04/24/2026 | $22.91 | $22.95 (0.17%) | $22.95 | $22.85 | 17.40 K | $6.85 B |
| 04/23/2026 | $22.84 | $22.91 (0.31%) | $22.96 | $22.80 | 15.40 K | $6.84 B |
| 04/22/2026 | $22.66 | $22.83 (0.75%) | $22.86 | $22.66 | 26.80 K | $6.81 B |
| 04/21/2026 | $22.75 | $22.66 (-0.4%) | $22.75 | $22.63 | 15.80 K | $6.76 B |
| 04/20/2026 | $22.74 | $22.73 (-0.04%) | $22.78 | $22.65 | 14.10 K | $6.78 B |
| 04/17/2026 | $22.78 | $22.77 (-0.04%) | $22.78 | $22.74 | 6.20 K | $6.80 B |
| 04/16/2026 | $22.73 | $22.62 (-0.48%) | $22.77 | $22.59 | 12.30 K | $6.75 B |
| 04/15/2026 | $22.71 | $22.71 (0%) | $22.79 | $22.66 | 25.95 K | $6.78 B |
| 04/14/2026 | $22.55 | $22.64 (0.4%) | $22.69 | $22.55 | 20.00 K | $6.76 B |
| 04/13/2026 | $22.32 | $22.49 (0.76%) | $22.49 | $22.32 | 17.61 K | $6.71 B |
| 04/10/2026 | $22.40 | $22.43 (0.13%) | $22.47 | $22.35 | 7.71 K | $6.70 B |
| 04/09/2026 | $22.33 | $22.39 (0.27%) | $22.48 | $22.32 | 10.92 K | $6.68 B |
| 04/08/2026 | $22.36 | $22.29 (-0.31%) | $22.41 | $22.29 | 23.74 K | $6.65 B |
| 04/07/2026 | $22.17 | $22.14 (-0.14%) | $22.17 | $22.04 | 16.10 K | $6.61 B |
| 04/06/2026 | $22.10 | $22.18 (0.36%) | $22.20 | $22.07 | 17.22 K | $6.62 B |
| 04/02/2026 | $21.88 | $22.04 (0.73%) | $22.13 | $21.85 | 17.84 K | $6.58 B |
| 04/01/2026 | $22.01 | $21.99 (-0.09%) | $22.10 | $21.96 | 25.53 K | $6.56 B |
| 03/31/2026 | $22.45 | $21.90 (-2.45%) | $22.45 | $21.87 | 135.10 K | $6.54 B |
| 03/30/2026 | $22.78 | $22.67 (-0.48%) | $22.81 | $22.67 | 12.54 K | $6.77 B |
| 03/27/2026 | $22.88 | $22.77 (-0.48%) | $22.88 | $22.65 | 14.52 K | $6.80 B |
| 03/26/2026 | $22.79 | $22.82 (0.13%) | $22.88 | $22.75 | 23.34 K | $6.81 B |
| 03/25/2026 | $22.87 | $22.91 (0.17%) | $23.00 | $22.83 | 8.13 K | $6.84 B |
| 03/24/2026 | $22.88 | $22.87 (-0.04%) | $22.92 | $22.75 | 16.14 K | $6.83 B |
| 03/23/2026 | $22.81 | $22.88 (0.31%) | $22.88 | $22.67 | 22.72 K | $6.83 B |
| 03/20/2026 | $22.89 | $22.65 (-1.05%) | $22.89 | $22.56 | 12.70 K | $6.76 B |
| 03/19/2026 | $22.71 | $22.85 (0.62%) | $22.93 | $22.71 | 13.60 K | $6.82 B |
| 03/18/2026 | $23.07 | $22.83 (-1.04%) | $23.07 | $22.79 | 8.84 K | $6.81 B |
| 03/17/2026 | $22.96 | $22.95 (-0.04%) | $23.06 | $22.94 | 11.44 K | $6.85 B |
| 03/16/2026 | $22.98 | $22.99 (0.04%) | $23.07 | $22.90 | 25.40 K | $6.86 B |
| 03/13/2026 | $23.26 | $22.99 (-1.16%) | $23.26 | $22.98 | 11.04 K | $6.86 B |
| 03/12/2026 | $23.13 | $23.14 (0.04%) | $23.27 | $23.12 | 9.90 K | $6.91 B |
| 03/11/2026 | $23.30 | $23.24 (-0.26%) | $23.32 | $23.16 | 19.40 K | $6.94 B |
| 03/10/2026 | $23.24 | $23.25 (0.04%) | $23.32 | $23.12 | 12.40 K | $6.94 B |
| 03/09/2026 | $23.18 | $23.22 (0.17%) | $23.24 | $23.08 | 15.40 K | $6.93 B |
| 03/06/2026 | $23.20 | $23.19 (-0.04%) | $23.32 | $23.10 | 19.40 K | $6.92 B |
| 03/05/2026 | $23.47 | $23.29 (-0.77%) | $23.49 | $23.19 | 44.50 K | $1.89 B |
| 03/04/2026 | $23.38 | $23.49 (0.47%) | $23.52 | $23.38 | 10.80 K | $1.87 B |
| 03/03/2026 | $23.41 | $23.41 (0%) | $23.45 | $23.25 | 10.50 K | $1.88 B |
| 03/02/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 10.90 K | $1.87 B |
| 02/27/2026 | $6.27 | $6.27 (0%) | $6.27 | $6.27 | 100.50 K | $1.87 B |
| 02/26/2026 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 13.40 K | $1.84 B |
| 02/25/2026 | $6.15 | $6.15 (0%) | $6.15 | $6.15 | 8.40 K | $7.13 B |
| 02/24/2026 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 13.50 K | $7.13 B |
| 02/23/2026 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 8.90 K | $7.13 B |
| 02/20/2026 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 6.80 K | $7.15 B |
| 02/19/2026 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 15.80 K | $7.15 B |
| 02/18/2026 | $6.14 | $6.14 (0%) | $6.14 | $6.14 | 9.30 K | $7.14 B |
| 02/17/2026 | $6.16 | $6.16 (0%) | $6.16 | $6.16 | 30.10 K | $7.12 B |
| 02/13/2026 | $6.19 | $6.19 (0%) | $6.19 | $6.19 | 8.10 K | $7.09 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.
