5 DAY PERFORMANCE
+13.80%
1 MONTH PERFORMANCE
+13.14%
3 MONTH PERFORMANCE
+4.21%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-4.20%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.92 | $20.04 (0.6%) | $20.09 | $19.75 | 72.73 K | $6.15 B |
| 10/08/2026 | $19.95 | $20.03 (0.4%) | $20.04 | $19.67 | 63.80 K | $6.15 B |
| 10/07/2026 | $20.16 | $19.86 (-1.49%) | $20.16 | $19.75 | 91.11 K | $6.10 B |
| 10/06/2026 | $20.43 | $20.33 (-0.49%) | $20.50 | $20.24 | 52.12 K | $6.25 B |
| 10/05/2026 | $20.39 | $20.43 (0.2%) | $20.57 | $20.25 | 72.22 K | $6.28 B |
| 10/02/2026 | $20.47 | $20.43 (-0.2%) | $20.72 | $20.35 | 84.33 K | $6.28 B |
| 10/01/2026 | $19.67 | $20.34 (3.41%) | $20.43 | $19.61 | 96.44 K | $6.25 B |
| 09/30/2026 | $19.90 | $19.81 (-0.45%) | $20.10 | $19.62 | 113.60 K | $6.09 B |
| 09/29/2026 | $20.18 | $19.93 (-1.24%) | $20.19 | $19.85 | 54.90 K | $6.12 B |
| 09/28/2026 | $20.18 | $20.27 (0.45%) | $20.28 | $20.10 | 46.80 K | $6.23 B |
| 09/25/2026 | $20.29 | $20.30 (0.05%) | $20.56 | $20.20 | 52.94 K | $6.24 B |
| 09/24/2026 | $20.35 | $20.37 (0.1%) | $20.47 | $20.22 | 55.31 K | $6.26 B |
| 09/23/2026 | $20.32 | $20.34 (0.1%) | $20.68 | $20.04 | 70.33 K | $6.25 B |
| 09/22/2026 | $20.60 | $20.42 (-0.87%) | $20.60 | $20.35 | 65.40 K | $6.27 B |
| 09/21/2026 | $20.59 | $20.54 (-0.24%) | $20.60 | $20.33 | 76.53 K | $6.31 B |
| 09/18/2026 | $20.32 | $20.45 (0.64%) | $20.47 | $20.32 | 291.24 K | $6.28 B |
| 09/17/2026 | $20.39 | $20.45 (0.29%) | $20.48 | $20.26 | 55.42 K | $6.28 B |
| 09/16/2026 | $20.04 | $20.29 (1.25%) | $20.34 | $19.87 | 81.54 K | $6.23 B |
| 09/15/2026 | $20.34 | $20.07 (-1.33%) | $20.53 | $19.77 | 292.30 K | $6.17 B |
| 09/14/2026 | $20.19 | $20.24 (0.25%) | $20.32 | $20.08 | 49.30 K | $6.22 B |
| 09/11/2026 | $20.41 | $20.32 (-0.44%) | $20.74 | $20.25 | 56.43 K | $6.24 B |
| 09/10/2026 | $20.50 | $20.34 (-0.78%) | $20.66 | $20.26 | 79.30 K | $6.25 B |
| 09/09/2026 | $20.68 | $20.55 (-0.63%) | $20.74 | $20.50 | 54.94 K | $6.31 B |
| 09/08/2026 | $20.65 | $20.68 (0.15%) | $20.68 | $20.63 | 62.60 K | $6.35 B |
| 09/04/2026 | $20.71 | $20.69 (-0.1%) | $20.78 | $20.50 | 52.40 K | $6.36 B |
| 09/03/2026 | $20.81 | $20.76 (-0.24%) | $20.95 | $20.75 | 44.30 K | $6.38 B |
| 09/02/2026 | $20.70 | $20.79 (0.43%) | $21.00 | $20.60 | 57.22 K | $6.39 B |
| 09/01/2026 | $21.12 | $20.78 (-1.61%) | $21.46 | $20.75 | 41.20 K | $6.39 B |
| 08/31/2026 | $21.15 | $21.16 (0.05%) | $21.17 | $21.00 | 53.44 K | $6.50 B |
| 08/28/2026 | $21.27 | $21.18 (-0.42%) | $21.33 | $21.12 | 74.51 K | $6.50 B |
| 08/27/2026 | $21.15 | $21.18 (0.14%) | $21.19 | $21.08 | 34.30 K | $6.51 B |
| 08/26/2026 | $21.33 | $21.16 (-0.8%) | $21.33 | $21.10 | 43.80 K | $6.50 B |
| 08/25/2026 | $21.19 | $21.26 (0.33%) | $21.26 | $20.97 | 88.50 K | $6.53 B |
| 08/24/2026 | $21.04 | $21.06 (0.1%) | $21.09 | $21.01 | 55.01 K | $6.47 B |
| 08/21/2026 | $21.05 | $20.98 (-0.33%) | $21.15 | $20.92 | 29.10 K | $6.45 B |
| 08/20/2026 | $21.08 | $21.12 (0.19%) | $21.15 | $21.07 | 31.02 K | $6.49 B |
| 08/19/2026 | $21.18 | $21.15 (-0.14%) | $21.18 | $21.13 | 224.60 K | $6.50 B |
| 08/18/2026 | $21.18 | $21.09 (-0.42%) | $21.18 | $21.03 | 38.60 K | $6.48 B |
| 08/17/2026 | $21.25 | $21.18 (-0.33%) | $21.29 | $21.18 | 324.00 K | $6.51 B |
| 08/14/2026 | $21.53 | $21.58 (0.23%) | $21.63 | $21.53 | 27.10 K | $6.63 B |
| 08/13/2026 | $21.64 | $21.59 (-0.23%) | $21.68 | $21.57 | 28.10 K | $6.63 B |
| 08/12/2026 | $21.70 | $21.59 (-0.51%) | $21.75 | $21.52 | 30.30 K | $6.63 B |
| 08/11/2026 | $21.75 | $21.63 (-0.55%) | $21.87 | $21.57 | 24.40 K | $6.65 B |
| 08/10/2026 | $21.77 | $21.69 (-0.37%) | $21.79 | $21.67 | 39.00 K | $6.66 B |
| 08/07/2026 | $22.00 | $21.82 (-0.82%) | $22.00 | $21.82 | 54.50 K | $6.70 B |
| 08/06/2026 | $22.04 | $21.98 (-0.27%) | $22.04 | $21.95 | 32.00 K | $6.75 B |
| 08/05/2026 | $22.10 | $22.04 (-0.27%) | $22.10 | $21.95 | 42.70 K | $6.77 B |
| 08/04/2026 | $22.05 | $22.02 (-0.14%) | $22.12 | $22.01 | 48.30 K | $6.77 B |
| 08/03/2026 | $22.20 | $22.02 (-0.81%) | $22.23 | $22.00 | 32.50 K | $6.77 B |
| 07/31/2026 | $21.98 | $22.11 (0.59%) | $22.17 | $21.97 | 59.60 K | $6.79 B |
| 07/30/2026 | $21.95 | $22.02 (0.32%) | $22.11 | $21.95 | 39.70 K | $6.77 B |
| 07/29/2026 | $22.03 | $22.04 (0.05%) | $22.09 | $21.92 | 44.00 K | $6.77 B |
| 07/28/2026 | $22.07 | $22.12 (0.23%) | $22.17 | $21.97 | 27.30 K | $6.80 B |
| 07/27/2026 | $22.08 | $22.05 (-0.14%) | $22.08 | $21.95 | 35.70 K | $6.78 B |
| 07/24/2026 | $22.05 | $21.98 (-0.32%) | $22.05 | $21.93 | 24.30 K | $6.75 B |
| 07/23/2026 | $22.03 | $22.00 (-0.14%) | $22.15 | $21.98 | 34.62 K | $6.76 B |
| 07/22/2026 | $22.19 | $22.15 (-0.18%) | $22.19 | $22.09 | 61.30 K | $6.81 B |
| 07/21/2026 | $22.29 | $22.20 (-0.4%) | $22.29 | $22.18 | 39.10 K | $6.82 B |
| 07/20/2026 | $22.26 | $22.25 (-0.04%) | $22.30 | $22.24 | 61.60 K | $6.84 B |
| 07/17/2026 | $22.30 | $22.26 (-0.18%) | $22.30 | $22.26 | 20.20 K | $6.84 B |
| 07/16/2026 | $22.25 | $22.31 (0.27%) | $22.34 | $22.25 | 25.60 K | $6.86 B |
| 07/15/2026 | $22.45 | $22.39 (-0.27%) | $22.45 | $22.29 | 22.70 K | $6.88 B |
| 07/14/2026 | $22.32 | $22.33 (0.04%) | $22.44 | $22.32 | 31.03 K | $6.86 B |
| 07/13/2026 | $22.37 | $22.33 (-0.18%) | $22.42 | $22.22 | 58.40 K | $6.86 B |
| 07/10/2026 | $22.25 | $22.38 (0.58%) | $22.42 | $22.21 | 32.20 K | $6.88 B |
| 07/09/2026 | $22.28 | $22.31 (0.13%) | $22.35 | $22.23 | 43.50 K | $6.86 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.
