5 DAY PERFORMANCE
+9.06%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
-2.72%
YEAR-TO-DATE PERFORMANCE
+2.56%
1 YEAR PERFORMANCE
-2.19%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $21.97 | $22.01 (0.18%) | $22.08 | $21.86 | 17.50 K | $6.62 B |
| 07/07/2026 | $22.08 | $21.98 (-0.45%) | $22.08 | $21.96 | 38.20 K | $6.61 B |
| 07/06/2026 | $22.04 | $22.06 (0.09%) | $22.09 | $22.02 | 19.40 K | $6.63 B |
| 07/02/2026 | $21.88 | $21.99 (0.5%) | $22.04 | $21.88 | 16.00 K | $6.61 B |
| 07/01/2026 | $21.68 | $21.95 (1.25%) | $21.96 | $21.68 | 65.30 K | $6.60 B |
| 06/30/2026 | $21.68 | $21.64 (-0.18%) | $21.80 | $21.51 | 199.00 K | $6.50 B |
| 06/29/2026 | $21.93 | $22.06 (0.59%) | $22.11 | $21.93 | 23.40 K | $6.63 B |
| 06/26/2026 | $21.96 | $21.93 (-0.14%) | $22.05 | $21.93 | 31.00 K | $6.59 B |
| 06/25/2026 | $22.15 | $22.05 (-0.45%) | $22.15 | $21.98 | 53.20 K | $6.63 B |
| 06/24/2026 | $22.14 | $22.07 (-0.32%) | $22.20 | $22.05 | 14.00 K | $6.63 B |
| 06/23/2026 | $22.19 | $22.11 (-0.36%) | $22.28 | $22.04 | 12.10 K | $6.65 B |
| 06/22/2026 | $22.41 | $22.16 (-1.12%) | $22.41 | $22.16 | 21.10 K | $6.66 B |
| 06/18/2026 | $22.48 | $22.37 (-0.49%) | $22.52 | $22.35 | 18.50 K | $6.72 B |
| 06/17/2026 | $22.42 | $22.32 (-0.45%) | $22.42 | $22.32 | 12.50 K | $6.71 B |
| 06/16/2026 | $22.49 | $22.37 (-0.53%) | $22.49 | $22.31 | 16.90 K | $6.72 B |
| 06/15/2026 | $22.34 | $22.34 (0%) | $22.44 | $22.33 | 5.80 K | $6.71 B |
| 06/12/2026 | $22.27 | $22.33 (0.27%) | $22.38 | $22.27 | 8.30 K | $6.71 B |
| 06/11/2026 | $22.27 | $22.35 (0.36%) | $22.39 | $22.27 | 10.40 K | $6.72 B |
| 06/10/2026 | $22.25 | $22.30 (0.22%) | $22.36 | $22.25 | 6.70 K | $6.70 B |
| 06/09/2026 | $22.39 | $22.31 (-0.36%) | $22.45 | $22.29 | 8.40 K | $6.71 B |
| 06/08/2026 | $22.45 | $22.36 (-0.4%) | $22.49 | $22.36 | 6.40 K | $6.72 B |
| 06/05/2026 | $22.50 | $22.47 (-0.13%) | $22.65 | $22.39 | 14.00 K | $6.75 B |
| 06/04/2026 | $22.60 | $22.61 (0.04%) | $22.63 | $22.58 | 8.80 K | $6.80 B |
| 06/03/2026 | $22.60 | $22.60 (0%) | $22.68 | $22.60 | 10.10 K | $6.79 B |
| 06/02/2026 | $22.73 | $22.67 (-0.26%) | $22.81 | $22.67 | 5.40 K | $6.81 B |
| 06/01/2026 | $22.77 | $22.77 (0%) | $22.79 | $22.73 | 4.30 K | $6.84 B |
| 05/29/2026 | $22.87 | $22.74 (-0.57%) | $22.90 | $22.74 | 20.80 K | $6.83 B |
| 05/28/2026 | $22.78 | $22.84 (0.26%) | $22.88 | $22.78 | 12.30 K | $6.86 B |
| 05/27/2026 | $22.85 | $22.82 (-0.13%) | $22.85 | $22.73 | 8.70 K | $6.86 B |
| 05/26/2026 | $22.68 | $22.72 (0.18%) | $22.80 | $22.68 | 17.10 K | $6.83 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.
