5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+1.45%
3 MONTH PERFORMANCE
+0.25%
6 MONTH PERFORMANCE
+10.23%
YEAR-TO-DATE PERFORMANCE
+5.71%
1 YEAR PERFORMANCE
+0.29%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.20 | $23.17 (-0.13%) | $23.32 | $23.11 | 67.38 K | $6.94 B |
| 12/05/2025 | $23.29 | $23.25 (-0.17%) | $23.40 | $23.21 | 49.00 K | $6.94 B |
| 12/04/2025 | $23.32 | $23.32 (0%) | $23.40 | $23.26 | 50.72 K | $6.96 B |
| 12/03/2025 | $23.30 | $23.35 (0.21%) | $23.40 | $23.30 | 46.20 K | $6.97 B |
| 12/02/2025 | $23.40 | $23.28 (-0.51%) | $23.40 | $23.17 | 36.60 K | $6.95 B |
| 12/01/2025 | $23.32 | $23.29 (-0.13%) | $23.50 | $23.24 | 45.55 K | $6.95 B |
| 11/28/2025 | $23.59 | $23.32 (-1.14%) | $23.59 | $23.32 | 59.53 K | $6.96 B |
| 11/26/2025 | $23.58 | $23.47 (-0.47%) | $23.60 | $23.42 | 38.50 K | $7.01 B |
| 11/25/2025 | $23.58 | $23.50 (-0.34%) | $23.59 | $23.44 | 30.90 K | $7.01 B |
| 11/24/2025 | $23.53 | $23.48 (-0.21%) | $23.69 | $23.42 | 27.41 K | $7.01 B |
| 11/21/2025 | $23.49 | $23.58 (0.38%) | $23.69 | $23.31 | 31.20 K | $7.04 B |
| 11/20/2025 | $23.76 | $23.50 (-1.09%) | $23.84 | $23.50 | 40.53 K | $7.01 B |
| 11/19/2025 | $23.84 | $23.75 (-0.38%) | $23.87 | $23.68 | 26.60 K | $7.09 B |
| 11/18/2025 | $23.87 | $23.87 (0%) | $23.89 | $23.80 | 28.00 K | $7.13 B |
| 11/17/2025 | $24.00 | $23.86 (-0.58%) | $24.00 | $23.77 | 31.60 K | $7.12 B |
| 11/14/2025 | $23.93 | $23.99 (0.25%) | $24.04 | $23.76 | 23.10 K | $7.16 B |
| 11/13/2025 | $24.51 | $24.21 (-1.22%) | $24.51 | $24.19 | 22.12 K | $7.23 B |
| 11/12/2025 | $24.28 | $24.55 (1.11%) | $24.58 | $24.28 | 36.41 K | $7.33 B |
| 11/11/2025 | $24.25 | $24.32 (0.29%) | $24.36 | $24.12 | 38.30 K | $7.26 B |
| 11/10/2025 | $24.06 | $24.16 (0.42%) | $24.25 | $23.94 | 34.81 K | $7.21 B |
| 11/07/2025 | $24.08 | $24.10 (0.08%) | $24.18 | $23.90 | 30.20 K | $7.19 B |
| 11/06/2025 | $24.06 | $24.01 (-0.21%) | $24.09 | $23.89 | 27.41 K | $7.17 B |
| 11/05/2025 | $23.82 | $24.01 (0.8%) | $24.07 | $23.73 | 40.70 K | $7.17 B |
| 11/04/2025 | $23.74 | $23.82 (0.34%) | $23.95 | $23.67 | 45.20 K | $7.11 B |
| 11/03/2025 | $24.07 | $23.90 (-0.71%) | $24.07 | $23.83 | 26.20 K | $7.13 B |
| 10/31/2025 | $24.50 | $23.99 (-2.08%) | $24.50 | $23.91 | 67.10 K | $7.16 B |
| 10/30/2025 | $24.60 | $24.36 (-0.98%) | $24.60 | $24.28 | 13.50 K | $7.27 B |
| 10/29/2025 | $24.69 | $24.56 (-0.53%) | $24.69 | $24.46 | 22.01 K | $7.33 B |
| 10/28/2025 | $24.75 | $24.64 (-0.44%) | $24.75 | $24.56 | 26.10 K | $7.36 B |
| 10/27/2025 | $24.59 | $24.65 (0.24%) | $24.76 | $24.59 | 20.63 K | $7.36 B |
| 10/24/2025 | $24.67 | $24.65 (-0.08%) | $24.72 | $24.48 | 24.75 K | $7.36 B |
| 10/23/2025 | $24.47 | $24.70 (0.94%) | $24.70 | $24.46 | 31.73 K | $7.37 B |
| 10/22/2025 | $24.48 | $24.47 (-0.04%) | $24.54 | $24.44 | 22.05 K | $7.30 B |
| 10/21/2025 | $24.43 | $24.51 (0.33%) | $24.58 | $24.34 | 22.60 K | $7.32 B |
| 10/20/2025 | $24.37 | $24.38 (0.04%) | $24.44 | $24.28 | 15.81 K | $7.28 B |
| 10/17/2025 | $24.14 | $24.29 (0.62%) | $24.32 | $24.04 | 26.94 K | $7.25 B |
| 10/16/2025 | $24.10 | $24.09 (-0.04%) | $24.26 | $24.03 | 16.80 K | $7.19 B |
| 10/15/2025 | $24.05 | $24.21 (0.67%) | $24.21 | $24.00 | 20.70 K | $7.23 B |
| 10/14/2025 | $24.30 | $24.00 (-1.23%) | $24.35 | $23.99 | 75.53 K | $7.16 B |
| 10/13/2025 | $24.25 | $24.30 (0.21%) | $24.32 | $24.15 | 20.11 K | $7.25 B |
| 10/10/2025 | $24.20 | $24.14 (-0.25%) | $24.34 | $24.14 | 17.40 K | $7.21 B |
| 10/09/2025 | $24.31 | $24.27 (-0.16%) | $24.37 | $24.22 | 18.40 K | $7.24 B |
| 10/08/2025 | $24.41 | $24.33 (-0.33%) | $24.41 | $24.33 | 18.40 K | $7.26 B |
| 10/07/2025 | $24.37 | $24.40 (0.12%) | $24.44 | $24.32 | 28.30 K | $7.28 B |
| 10/06/2025 | $24.35 | $24.44 (0.37%) | $24.44 | $24.30 | 14.60 K | $7.30 B |
| 10/03/2025 | $24.49 | $24.45 (-0.16%) | $24.49 | $24.39 | 18.92 K | $7.30 B |
| 10/02/2025 | $24.47 | $24.39 (-0.33%) | $24.49 | $24.28 | 19.30 K | $7.28 B |
| 10/01/2025 | $24.27 | $24.39 (0.49%) | $24.40 | $24.15 | 32.10 K | $7.28 B |
| 09/30/2025 | $24.37 | $24.14 (-0.94%) | $24.52 | $24.14 | 83.40 K | $7.21 B |
| 09/29/2025 | $24.40 | $24.44 (0.16%) | $24.50 | $24.35 | 23.31 K | $7.30 B |
| 09/26/2025 | $24.29 | $24.40 (0.45%) | $24.43 | $24.27 | 17.70 K | $7.28 B |
| 09/25/2025 | $24.37 | $24.33 (-0.16%) | $24.45 | $24.15 | 26.65 K | $7.26 B |
| 09/24/2025 | $24.23 | $24.35 (0.5%) | $24.40 | $24.19 | 27.70 K | $7.27 B |
| 09/23/2025 | $24.50 | $24.32 (-0.73%) | $24.53 | $24.25 | 28.00 K | $7.26 B |
| 09/22/2025 | $24.48 | $24.46 (-0.08%) | $24.59 | $24.36 | 47.80 K | $7.30 B |
| 09/19/2025 | $24.50 | $24.58 (0.33%) | $24.59 | $24.35 | 18.65 K | $7.34 B |
| 09/18/2025 | $24.40 | $24.55 (0.61%) | $24.57 | $24.35 | 24.50 K | $7.33 B |
| 09/17/2025 | $24.58 | $24.52 (-0.24%) | $24.64 | $24.42 | 21.44 K | $7.32 B |
| 09/16/2025 | $24.51 | $24.46 (-0.2%) | $24.52 | $24.37 | 22.90 K | $7.30 B |
| 09/15/2025 | $24.35 | $24.45 (0.41%) | $24.51 | $24.32 | 21.20 K | $7.30 B |
| 09/12/2025 | $24.43 | $24.40 (-0.12%) | $24.45 | $24.33 | 26.04 K | $7.28 B |
| 09/11/2025 | $24.33 | $24.39 (0.25%) | $24.49 | $24.33 | 36.40 K | $7.28 B |
| 09/10/2025 | $24.30 | $24.34 (0.16%) | $24.44 | $24.30 | 309.63 K | $7.27 B |
| 09/09/2025 | $24.38 | $24.37 (-0.04%) | $24.49 | $24.29 | 18.31 K | $7.27 B |
| 09/08/2025 | $24.52 | $24.39 (-0.53%) | $24.52 | $24.34 | 37.40 K | $7.28 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.
