5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+0.90%
3 MONTH PERFORMANCE
-4.32%
6 MONTH PERFORMANCE
-6.90%
YEAR-TO-DATE PERFORMANCE
+2.44%
1 YEAR PERFORMANCE
-6.12%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.01 | $23.06 (0.22%) | $23.13 | $22.89 | 14,205 | $21.41 B |
| 03/11/2025 | $23.02 | $22.92 (-0.43%) | $23.08 | $22.85 | 10,723 | $21.71 B |
| 03/10/2025 | $23.11 | $22.98 (-0.56%) | $23.16 | $22.91 | 19,700 | $22.29 B |
| 03/07/2025 | $23.27 | $23.11 (-0.69%) | $23.31 | $23.02 | 20,300 | $22.01 B |
| 03/06/2025 | $23.30 | $23.20 (-0.43%) | $23.31 | $23.15 | 24,532 | $21.58 B |
| 03/05/2025 | $23.37 | $23.30 (-0.3%) | $23.40 | $23.22 | 17,300 | $21.80 B |
| 03/04/2025 | $23.44 | $23.31 (-0.55%) | $23.44 | $23.25 | 24,906 | $21.95 B |
| 03/03/2025 | $23.38 | $23.43 (0.21%) | $23.55 | $23.35 | 43,711 | $22.31 B |
| 02/28/2025 | $23.51 | $23.39 (-0.51%) | $23.69 | $23.39 | 17,900 | $22.00 B |
| 02/27/2025 | $23.59 | $23.51 (-0.34%) | $23.67 | $23.51 | 9,513 | $21.79 B |
| 02/26/2025 | $23.67 | $23.58 (-0.38%) | $23.68 | $23.52 | 14,500 | $22.05 B |
| 02/25/2025 | $23.54 | $23.65 (0.47%) | $23.69 | $23.44 | 21,500 | $22.01 B |
| 02/24/2025 | $23.37 | $23.42 (0.21%) | $23.50 | $23.32 | 11,400 | $21.72 B |
| 02/21/2025 | $23.50 | $23.37 (-0.55%) | $23.50 | $23.35 | 15,121 | $21.53 B |
| 02/20/2025 | $23.52 | $23.40 (-0.51%) | $23.52 | $23.37 | 20,900 | $21.29 B |
| 02/19/2025 | $23.41 | $23.45 (0.17%) | $23.47 | $23.36 | 10,126 | $21.13 B |
| 02/18/2025 | $23.63 | $23.45 (-0.76%) | $23.64 | $23.40 | 10,500 | $20.94 B |
| 02/14/2025 | $23.49 | $23.50 (0.04%) | $23.69 | $23.49 | 10,321 | $20.72 B |
| 02/13/2025 | $23.39 | $23.41 (0.09%) | $23.56 | $23.39 | 13,347 | $21.03 B |
| 02/12/2025 | $23.30 | $23.28 (-0.09%) | $23.39 | $23.23 | 15,819 | $20.95 B |
| 02/11/2025 | $23.45 | $23.46 (0.04%) | $23.52 | $23.40 | 9,044 | $20.92 B |
| 02/10/2025 | $23.46 | $23.42 (-0.17%) | $23.46 | $23.36 | 6,600 | $20.84 B |
| 02/07/2025 | $23.40 | $23.37 (-0.13%) | $23.44 | $23.30 | 9,900 | $20.69 B |
| 02/06/2025 | $23.50 | $23.44 (-0.26%) | $23.60 | $23.44 | 12,600 | $20.58 B |
| 02/05/2025 | $23.42 | $23.50 (0.34%) | $23.55 | $23.40 | 28,032 | $20.22 B |
| 02/04/2025 | $23.40 | $23.34 (-0.26%) | $23.40 | $23.28 | 19,300 | $19.93 B |
| 02/03/2025 | $23.49 | $23.35 (-0.6%) | $23.63 | $23.35 | 13,810 | $20.02 B |
| 01/31/2025 | $23.78 | $23.47 (-1.3%) | $23.80 | $23.44 | 36,800 | $19.88 B |
| 01/30/2025 | $23.73 | $23.68 (-0.21%) | $23.81 | $23.68 | 13,900 | $19.94 B |
| 01/29/2025 | $23.74 | $23.61 (-0.55%) | $23.81 | $23.60 | 15,400 | $19.81 B |
| 01/28/2025 | $23.90 | $23.80 (-0.42%) | $23.90 | $23.66 | 9,449 | $19.76 B |
| 01/27/2025 | $23.55 | $23.90 (1.49%) | $23.90 | $23.54 | 13,828 | $20.23 B |
| 01/24/2025 | $23.53 | $23.60 (0.3%) | $23.61 | $23.47 | 46,100 | $19.82 B |
| 01/23/2025 | $23.37 | $23.49 (0.51%) | $23.59 | $23.35 | 15,600 | $19.84 B |
| 01/22/2025 | $23.54 | $23.49 (-0.21%) | $23.54 | $23.41 | 13,100 | $20.06 B |
| 01/21/2025 | $23.32 | $23.55 (0.99%) | $23.60 | $23.28 | 19,700 | $20.57 B |
| 01/17/2025 | $23.32 | $23.25 (-0.3%) | $23.35 | $23.10 | 37,938 | $20.51 B |
| 01/16/2025 | $23.35 | $23.20 (-0.64%) | $23.43 | $23.15 | 90,300 | $20.49 B |
| 01/15/2025 | $23.07 | $23.29 (0.95%) | $23.33 | $23.07 | 30,113 | $20.06 B |
| 01/14/2025 | $22.86 | $22.88 (0.09%) | $22.99 | $22.80 | 19,300 | $19.75 B |
| 01/13/2025 | $22.81 | $22.80 (-0.04%) | $22.88 | $22.72 | 26,042 | $19.57 B |
| 01/10/2025 | $23.04 | $22.92 (-0.52%) | $23.19 | $22.82 | 46,700 | $19.60 B |
| 01/08/2025 | $23.21 | $23.10 (-0.47%) | $23.30 | $23.02 | 23,704 | $19.97 B |
| 01/07/2025 | $23.50 | $23.23 (-1.15%) | $23.55 | $23.20 | 23,211 | $19.79 B |
| 01/06/2025 | $23.46 | $23.49 (0.13%) | $23.54 | $23.36 | 41,544 | $19.70 B |
| 01/03/2025 | $23.40 | $23.43 (0.13%) | $23.53 | $23.36 | 43,313 | $20.06 B |
| 01/02/2025 | $23.09 | $23.25 (0.69%) | $23.30 | $23.09 | 51,204 | $20.04 B |
| 12/31/2024 | $23.01 | $22.93 (-0.35%) | $23.29 | $22.83 | 186,119 | $20.07 B |
| 12/30/2024 | $23.52 | $23.31 (-0.89%) | $23.58 | $23.16 | 48,900 | $20.07 B |
| 12/27/2024 | $23.61 | $23.46 (-0.64%) | $23.73 | $23.45 | 18,647 | $20.20 B |
| 12/26/2024 | $23.71 | $23.66 (-0.21%) | $23.72 | $23.60 | 21,539 | $20.16 B |
| 12/24/2024 | $23.87 | $23.77 (-0.42%) | $23.90 | $23.64 | 12,800 | $20.13 B |
| 12/23/2024 | $23.86 | $23.90 (0.17%) | $24.06 | $23.86 | 17,920 | $20.08 B |
| 12/20/2024 | $23.85 | $23.86 (0.04%) | $24.06 | $23.85 | 16,927 | $20.06 B |
| 12/19/2024 | $24.12 | $23.84 (-1.16%) | $24.12 | $23.78 | 28,600 | $19.81 B |
| 12/18/2024 | $24.42 | $24.12 (-1.23%) | $24.42 | $24.05 | 41,114 | $19.83 B |
| 12/17/2024 | $24.33 | $24.32 (-0.04%) | $24.38 | $24.23 | 13,439 | $20.19 B |
| 12/16/2024 | $24.40 | $24.32 (-0.33%) | $24.50 | $24.26 | 11,700 | $20.09 B |
| 12/13/2024 | $24.51 | $24.37 (-0.57%) | $24.59 | $24.36 | 32,400 | $20.28 B |
| 12/12/2024 | $24.56 | $24.55 (-0.04%) | $24.71 | $24.52 | 49,742 | $20.19 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.
