5 DAY PERFORMANCE
+14.77%
1 MONTH PERFORMANCE
+12.28%
3 MONTH PERFORMANCE
+5.50%
6 MONTH PERFORMANCE
+3.75%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-1.94%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $19.93 | $19.90 (-0.17%) | $19.95 | $19.62 | 34.61 K | $6.17 B |
| 10/07/2026 | $19.93 | $19.73 (-1%) | $20.05 | $19.68 | 26.71 K | $6.12 B |
| 10/06/2026 | $20.32 | $20.12 (-0.98%) | $20.33 | $20.07 | 15.20 K | $6.24 B |
| 10/05/2026 | $20.09 | $20.27 (0.9%) | $20.34 | $19.99 | 42.00 K | $6.29 B |
| 10/02/2026 | $20.28 | $20.24 (-0.2%) | $20.50 | $20.23 | 62.61 K | $6.08 B |
| 10/01/2026 | $19.51 | $20.16 (3.33%) | $20.24 | $19.46 | 35.01 K | $6.06 B |
| 09/30/2026 | $19.79 | $19.53 (-1.31%) | $19.90 | $19.48 | 89.30 K | $5.87 B |
| 09/29/2026 | $20.32 | $20.12 (-0.98%) | $20.33 | $20.03 | 28.10 K | $6.05 B |
| 09/28/2026 | $20.30 | $20.40 (0.49%) | $20.50 | $20.27 | 27.00 K | $6.13 B |
| 09/25/2026 | $20.42 | $20.40 (-0.1%) | $20.55 | $20.40 | 17.30 K | $6.13 B |
| 09/24/2026 | $20.33 | $20.51 (0.89%) | $20.55 | $20.33 | 26.20 K | $6.16 B |
| 09/23/2026 | $20.53 | $20.51 (-0.1%) | $20.60 | $20.30 | 17.82 K | $6.16 B |
| 09/22/2026 | $20.68 | $20.61 (-0.34%) | $20.77 | $20.54 | 8.30 K | $6.19 B |
| 09/21/2026 | $20.70 | $20.67 (-0.14%) | $20.87 | $20.63 | 21.30 K | $6.21 B |
| 09/18/2026 | $20.65 | $20.71 (0.29%) | $20.77 | $20.65 | 11.90 K | $6.22 B |
| 09/17/2026 | $20.51 | $20.67 (0.78%) | $20.77 | $20.51 | 22.14 K | $6.21 B |
| 09/16/2026 | $20.22 | $20.48 (1.29%) | $20.55 | $20.22 | 25.01 K | $6.16 B |
| 09/15/2026 | $20.31 | $20.32 (0.05%) | $20.60 | $20.10 | 46.85 K | $6.11 B |
| 09/14/2026 | $20.49 | $20.42 (-0.34%) | $20.54 | $20.32 | 17.80 K | $6.14 B |
| 09/11/2026 | $20.51 | $20.45 (-0.29%) | $20.70 | $20.41 | 18.22 K | $6.15 B |
| 09/10/2026 | $20.70 | $20.44 (-1.26%) | $20.76 | $20.41 | 13.12 K | $6.14 B |
| 09/09/2026 | $20.75 | $20.69 (-0.29%) | $20.88 | $20.68 | 18.23 K | $6.22 B |
| 09/08/2026 | $20.82 | $20.82 (0%) | $20.91 | $20.79 | 20.32 K | $6.26 B |
| 09/04/2026 | $21.04 | $20.81 (-1.09%) | $21.04 | $20.75 | 14.40 K | $6.25 B |
| 09/03/2026 | $20.98 | $20.92 (-0.29%) | $21.11 | $20.92 | 10.80 K | $6.29 B |
| 09/02/2026 | $21.20 | $21.03 (-0.8%) | $21.20 | $20.87 | 23.80 K | $6.32 B |
| 09/01/2026 | $21.10 | $20.99 (-0.52%) | $21.31 | $20.99 | 18.00 K | $6.31 B |
| 08/31/2026 | $21.34 | $21.30 (-0.19%) | $21.34 | $21.11 | 23.04 K | $6.40 B |
| 08/28/2026 | $21.33 | $21.29 (-0.19%) | $21.35 | $21.24 | 11.64 K | $6.41 B |
| 08/27/2026 | $21.21 | $21.31 (0.47%) | $21.36 | $21.21 | 14.20 K | $6.41 B |
| 08/26/2026 | $21.39 | $21.28 (-0.51%) | $21.39 | $21.24 | 16.35 K | $6.40 B |
| 08/25/2026 | $21.18 | $21.34 (0.76%) | $21.41 | $21.13 | 18.32 K | $6.41 B |
| 08/24/2026 | $21.15 | $21.23 (0.38%) | $21.23 | $21.15 | 16.30 K | $6.38 B |
| 08/21/2026 | $21.40 | $21.10 (-1.4%) | $21.40 | $21.10 | 7.60 K | $6.34 B |
| 08/20/2026 | $21.32 | $21.28 (-0.19%) | $21.32 | $21.22 | 11.10 K | $6.40 B |
| 08/19/2026 | $21.35 | $21.30 (-0.23%) | $21.47 | $21.29 | 10.93 K | $6.40 B |
| 08/18/2026 | $21.38 | $21.24 (-0.65%) | $21.43 | $21.23 | 12.90 K | $6.38 B |
| 08/17/2026 | $21.47 | $21.36 (-0.51%) | $21.49 | $21.34 | 9.70 K | $6.42 B |
| 08/14/2026 | $21.48 | $21.45 (-0.14%) | $21.52 | $21.44 | 9.50 K | $6.45 B |
| 08/13/2026 | $21.45 | $21.48 (0.14%) | $21.58 | $21.44 | 7.41 K | $6.46 B |
| 08/12/2026 | $21.58 | $21.45 (-0.6%) | $21.58 | $21.45 | 13.80 K | $6.45 B |
| 08/11/2026 | $21.68 | $21.44 (-1.11%) | $21.68 | $21.43 | 12.10 K | $6.44 B |
| 08/10/2026 | $21.65 | $21.57 (-0.37%) | $21.65 | $21.54 | 13.70 K | $6.48 B |
| 08/07/2026 | $21.69 | $21.74 (0.23%) | $21.75 | $21.66 | 24.70 K | $6.53 B |
| 08/06/2026 | $21.81 | $21.72 (-0.41%) | $21.81 | $21.72 | 13.40 K | $6.53 B |
| 08/05/2026 | $21.78 | $21.73 (-0.23%) | $21.81 | $21.73 | 12.40 K | $6.53 B |
| 08/04/2026 | $21.76 | $21.79 (0.14%) | $21.81 | $21.75 | 10.40 K | $6.55 B |
| 08/03/2026 | $21.81 | $21.76 (-0.23%) | $21.91 | $21.74 | 19.70 K | $6.54 B |
| 07/31/2026 | $21.81 | $21.84 (0.14%) | $21.89 | $21.67 | 23.70 K | $6.56 B |
| 07/30/2026 | $21.80 | $21.81 (0.05%) | $21.81 | $21.68 | 13.30 K | $6.56 B |
| 07/29/2026 | $21.77 | $21.69 (-0.37%) | $21.77 | $21.67 | 26.20 K | $6.52 B |
| 07/28/2026 | $21.85 | $21.81 (-0.18%) | $21.90 | $21.77 | 10.50 K | $6.56 B |
| 07/27/2026 | $21.80 | $21.75 (-0.23%) | $21.80 | $21.68 | 13.80 K | $6.54 B |
| 07/24/2026 | $21.74 | $21.73 (-0.05%) | $21.80 | $21.73 | 7.20 K | $6.53 B |
| 07/23/2026 | $21.82 | $21.79 (-0.14%) | $21.89 | $21.79 | 7.70 K | $6.55 B |
| 07/22/2026 | $21.97 | $21.91 (-0.27%) | $21.99 | $21.90 | 7.20 K | $6.59 B |
| 07/21/2026 | $22.19 | $22.00 (-0.86%) | $22.19 | $21.99 | 12.10 K | $6.61 B |
| 07/20/2026 | $22.05 | $22.08 (0.14%) | $22.10 | $22.03 | 15.90 K | $6.64 B |
| 07/17/2026 | $22.04 | $22.03 (-0.05%) | $22.08 | $22.03 | 10.00 K | $6.62 B |
| 07/16/2026 | $22.05 | $22.10 (0.23%) | $22.10 | $22.03 | 7.40 K | $6.64 B |
| 07/15/2026 | $22.21 | $22.10 (-0.5%) | $22.21 | $22.07 | 19.00 K | $6.64 B |
| 07/14/2026 | $22.15 | $22.09 (-0.27%) | $22.18 | $22.07 | 14.44 K | $6.64 B |
| 07/13/2026 | $22.01 | $22.07 (0.27%) | $22.12 | $22.01 | 12.90 K | $6.63 B |
| 07/10/2026 | $21.97 | $22.09 (0.55%) | $22.10 | $21.97 | 58.44 K | $6.64 B |
| 07/09/2026 | $22.07 | $22.02 (-0.23%) | $22.07 | $21.99 | 8.10 K | $6.62 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.
