5 DAY PERFORMANCE
+5.87%
1 MONTH PERFORMANCE
+1.57%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
+0.61%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+3.75%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $22.80 | $22.73 (-0.31%) | $22.80 | $22.66 | 46.90 K | $6.98 B |
| 05/21/2026 | $22.81 | $22.72 (-0.39%) | $22.94 | $22.62 | 32.50 K | $6.98 B |
| 05/20/2026 | $22.76 | $22.89 (0.57%) | $22.94 | $22.76 | 23.50 K | $7.03 B |
| 05/19/2026 | $22.90 | $22.75 (-0.66%) | $22.96 | $22.75 | 40.70 K | $6.99 B |
| 05/18/2026 | $23.16 | $22.96 (-0.86%) | $23.16 | $22.94 | 27.60 K | $7.05 B |
| 05/15/2026 | $23.18 | $23.05 (-0.56%) | $23.19 | $23.05 | 35.32 K | $7.08 B |
| 05/14/2026 | $23.51 | $23.60 (0.38%) | $23.60 | $23.51 | 21.40 K | $7.25 B |
| 05/13/2026 | $23.60 | $23.56 (-0.17%) | $23.60 | $23.54 | 21.50 K | $7.24 B |
| 05/12/2026 | $23.59 | $23.60 (0.04%) | $23.63 | $23.45 | 36.70 K | $7.25 B |
| 05/11/2026 | $23.59 | $23.61 (0.08%) | $23.64 | $23.41 | 30.80 K | $7.25 B |
| 05/08/2026 | $23.42 | $23.53 (0.47%) | $23.56 | $23.40 | 31.91 K | $7.23 B |
| 05/07/2026 | $23.35 | $23.42 (0.3%) | $23.42 | $23.35 | 20.90 K | $7.20 B |
| 05/06/2026 | $23.29 | $23.42 (0.56%) | $23.43 | $23.29 | 16.90 K | $7.20 B |
| 05/05/2026 | $23.31 | $23.29 (-0.09%) | $23.35 | $23.22 | 21.50 K | $7.16 B |
| 05/04/2026 | $23.26 | $23.25 (-0.04%) | $23.34 | $23.23 | 29.43 K | $7.14 B |
| 05/01/2026 | $23.21 | $23.28 (0.3%) | $23.37 | $23.14 | 35.32 K | $7.15 B |
| 04/30/2026 | $23.08 | $23.13 (0.22%) | $23.22 | $23.04 | 45.10 K | $7.11 B |
| 04/29/2026 | $23.19 | $23.06 (-0.56%) | $23.23 | $23.05 | 22.90 K | $7.09 B |
| 04/28/2026 | $23.21 | $23.20 (-0.04%) | $23.28 | $23.19 | 24.80 K | $7.13 B |
| 04/27/2026 | $23.35 | $23.26 (-0.39%) | $23.36 | $23.22 | 21.30 K | $7.15 B |
| 04/24/2026 | $23.27 | $23.32 (0.21%) | $23.36 | $23.16 | 20.80 K | $7.17 B |
| 04/23/2026 | $23.10 | $23.23 (0.56%) | $23.29 | $23.10 | 30.70 K | $7.14 B |
| 04/22/2026 | $23.01 | $23.13 (0.52%) | $23.17 | $23.01 | 18.50 K | $7.11 B |
| 04/21/2026 | $23.05 | $23.04 (-0.04%) | $23.12 | $23.00 | 22.40 K | $7.08 B |
| 04/20/2026 | $23.00 | $23.08 (0.35%) | $23.18 | $22.95 | 31.50 K | $7.09 B |
| 04/17/2026 | $23.01 | $23.08 (0.3%) | $23.18 | $23.00 | 31.00 K | $7.09 B |
| 04/16/2026 | $23.10 | $22.90 (-0.87%) | $23.10 | $22.90 | 32.20 K | $7.04 B |
| 04/15/2026 | $22.83 | $23.03 (0.88%) | $23.11 | $22.83 | 35.90 K | $7.08 B |
| 04/14/2026 | $22.74 | $22.83 (0.4%) | $22.97 | $22.74 | 39.30 K | $7.02 B |
| 04/13/2026 | $22.65 | $22.66 (0.04%) | $22.69 | $22.53 | 37.30 K | $6.96 B |
| 04/10/2026 | $22.64 | $22.63 (-0.04%) | $22.70 | $22.54 | 38.80 K | $6.95 B |
| 04/09/2026 | $22.58 | $22.59 (0.04%) | $22.73 | $22.50 | 41.70 K | $6.94 B |
| 04/08/2026 | $22.54 | $22.50 (-0.18%) | $22.65 | $22.37 | 30.10 K | $6.91 B |
| 04/07/2026 | $22.28 | $22.29 (0.04%) | $22.40 | $22.25 | 39.30 K | $6.85 B |
| 04/06/2026 | $22.32 | $22.35 (0.13%) | $22.47 | $22.31 | 30.20 K | $6.87 B |
| 04/02/2026 | $22.05 | $22.26 (0.95%) | $22.31 | $22.05 | 40.80 K | $6.84 B |
| 04/01/2026 | $22.18 | $22.15 (-0.14%) | $22.33 | $22.12 | 95.60 K | $6.81 B |
| 03/31/2026 | $22.61 | $22.10 (-2.26%) | $22.65 | $22.05 | 262.30 K | $6.79 B |
| 03/30/2026 | $22.70 | $22.50 (-0.88%) | $22.84 | $22.45 | 27.60 K | $6.91 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.
