5 DAY PERFORMANCE
+9.93%
1 MONTH PERFORMANCE
+5.78%
3 MONTH PERFORMANCE
+2.29%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
-2.92%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $22.19 | $22.35 (0.72%) | $22.36 | $22.03 | 72.20 K | $6.87 B |
| 07/07/2026 | $22.23 | $22.19 (-0.18%) | $22.28 | $22.13 | 43.10 K | $6.82 B |
| 07/06/2026 | $22.15 | $22.23 (0.36%) | $22.25 | $22.15 | 42.30 K | $6.83 B |
| 07/02/2026 | $22.19 | $22.15 (-0.18%) | $22.31 | $22.11 | 70.20 K | $6.81 B |
| 07/01/2026 | $21.91 | $22.18 (1.23%) | $22.20 | $21.91 | 230.10 K | $6.82 B |
| 06/30/2026 | $21.84 | $21.90 (0.27%) | $22.01 | $21.81 | 548.00 K | $6.73 B |
| 06/29/2026 | $21.83 | $21.90 (0.32%) | $21.92 | $21.77 | 53.30 K | $6.73 B |
| 06/26/2026 | $21.85 | $21.77 (-0.37%) | $21.90 | $21.75 | 58.00 K | $6.69 B |
| 06/25/2026 | $21.98 | $21.93 (-0.23%) | $22.03 | $21.84 | 73.60 K | $6.74 B |
| 06/24/2026 | $21.96 | $22.02 (0.27%) | $22.06 | $21.96 | 55.20 K | $6.77 B |
| 06/23/2026 | $22.02 | $21.96 (-0.27%) | $22.08 | $21.95 | 43.40 K | $6.75 B |
| 06/22/2026 | $22.32 | $22.08 (-1.08%) | $22.37 | $22.02 | 38.90 K | $6.78 B |
| 06/18/2026 | $22.30 | $22.29 (-0.04%) | $22.40 | $22.25 | 33.00 K | $6.85 B |
| 06/17/2026 | $22.26 | $22.29 (0.13%) | $22.34 | $22.24 | 63.00 K | $6.85 B |
| 06/16/2026 | $22.36 | $22.26 (-0.45%) | $22.36 | $22.25 | 32.30 K | $6.84 B |
| 06/15/2026 | $22.34 | $22.32 (-0.09%) | $22.40 | $22.26 | 24.00 K | $6.86 B |
| 06/12/2026 | $22.28 | $22.26 (-0.09%) | $22.38 | $22.26 | 27.40 K | $6.84 B |
| 06/11/2026 | $22.28 | $22.30 (0.09%) | $22.37 | $22.23 | 25.40 K | $6.85 B |
| 06/10/2026 | $22.23 | $22.29 (0.27%) | $22.36 | $22.22 | 25.30 K | $6.85 B |
| 06/09/2026 | $22.45 | $22.28 (-0.76%) | $22.47 | $22.27 | 21.80 K | $6.85 B |
| 06/08/2026 | $22.51 | $22.41 (-0.44%) | $22.53 | $22.36 | 36.30 K | $6.89 B |
| 06/05/2026 | $22.61 | $22.52 (-0.4%) | $22.61 | $22.41 | 35.70 K | $6.92 B |
| 06/04/2026 | $22.50 | $22.65 (0.67%) | $22.70 | $22.50 | 58.90 K | $6.96 B |
| 06/03/2026 | $22.62 | $22.60 (-0.09%) | $22.70 | $22.43 | 36.00 K | $6.94 B |
| 06/02/2026 | $22.80 | $22.71 (-0.39%) | $22.88 | $22.67 | 52.50 K | $6.98 B |
| 06/01/2026 | $22.85 | $22.80 (-0.22%) | $22.93 | $22.80 | 36.50 K | $7.01 B |
| 05/29/2026 | $22.93 | $22.93 (0%) | $22.93 | $22.76 | 66.60 K | $7.05 B |
| 05/28/2026 | $22.87 | $22.89 (0.09%) | $22.96 | $22.77 | 63.30 K | $7.03 B |
| 05/27/2026 | $22.83 | $22.84 (0.04%) | $22.87 | $22.75 | 16.90 K | $7.02 B |
| 05/26/2026 | $22.76 | $22.77 (0.04%) | $22.85 | $22.71 | 26.30 K | $7.00 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.
