5 DAY PERFORMANCE
-1.19%
1 MONTH PERFORMANCE
+2.60%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
-3.97%
YEAR-TO-DATE PERFORMANCE
+0.43%
1 YEAR PERFORMANCE
+3.84%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.60 | $23.56 (-0.17%) | $23.60 | $23.54 | 21.45 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 | $6.88 B |
| 04/28/2026 | $23.21 | $23.20 (-0.04%) | $23.28 | $23.19 | 24.80 K | $6.93 B |
| 04/27/2026 | $23.35 | $23.26 (-0.39%) | $23.36 | $23.22 | 21.30 K | $6.94 B |
| 04/24/2026 | $23.27 | $23.32 (0.21%) | $23.36 | $23.16 | 20.80 K | $6.96 B |
| 04/23/2026 | $23.10 | $23.23 (0.56%) | $23.29 | $23.10 | 30.70 K | $6.93 B |
| 04/22/2026 | $23.01 | $23.13 (0.52%) | $23.17 | $23.01 | 18.50 K | $6.90 B |
| 04/21/2026 | $23.05 | $23.04 (-0.04%) | $23.12 | $23.00 | 22.40 K | $6.88 B |
| 04/20/2026 | $23.00 | $23.08 (0.35%) | $23.18 | $22.95 | 31.50 K | $6.89 B |
| 04/17/2026 | $23.01 | $23.08 (0.3%) | $23.18 | $23.00 | 31.00 K | $6.89 B |
| 04/16/2026 | $23.10 | $22.90 (-0.87%) | $23.10 | $22.90 | 32.20 K | $6.84 B |
| 04/15/2026 | $22.83 | $23.03 (0.88%) | $23.11 | $22.83 | 35.90 K | $6.87 B |
| 04/14/2026 | $22.74 | $22.83 (0.4%) | $22.97 | $22.74 | 39.30 K | $6.81 B |
| 04/13/2026 | $22.65 | $22.66 (0.04%) | $22.69 | $22.53 | 37.30 K | $6.76 B |
| 04/10/2026 | $22.64 | $22.63 (-0.04%) | $22.70 | $22.54 | 38.80 K | $6.76 B |
| 04/09/2026 | $22.58 | $22.59 (0.04%) | $22.73 | $22.50 | 41.70 K | $6.74 B |
| 04/08/2026 | $22.54 | $22.50 (-0.18%) | $22.65 | $22.37 | 30.10 K | $6.72 B |
| 04/07/2026 | $22.28 | $22.29 (0.04%) | $22.40 | $22.25 | 39.30 K | $6.65 B |
| 04/06/2026 | $22.32 | $22.35 (0.13%) | $22.47 | $22.31 | 30.20 K | $6.67 B |
| 04/02/2026 | $22.05 | $22.26 (0.95%) | $22.31 | $22.05 | 40.80 K | $6.64 B |
| 04/01/2026 | $22.18 | $22.15 (-0.14%) | $22.33 | $22.12 | 95.60 K | $6.61 B |
| 03/31/2026 | $22.61 | $22.10 (-2.26%) | $22.65 | $22.05 | 262.30 K | $6.60 B |
| 03/30/2026 | $22.70 | $22.50 (-0.88%) | $22.84 | $22.45 | 27.60 K | $6.72 B |
| 03/27/2026 | $22.75 | $22.66 (-0.4%) | $22.79 | $22.58 | 48.40 K | $6.76 B |
| 03/26/2026 | $22.59 | $22.75 (0.71%) | $22.87 | $22.58 | 73.90 K | $6.79 B |
| 03/25/2026 | $22.64 | $22.68 (0.18%) | $22.85 | $22.59 | 46.31 K | $6.77 B |
| 03/24/2026 | $22.73 | $22.63 (-0.44%) | $22.80 | $22.58 | 30.90 K | $6.76 B |
| 03/23/2026 | $22.70 | $22.74 (0.18%) | $22.89 | $22.65 | 32.70 K | $6.79 B |
| 03/20/2026 | $22.92 | $22.66 (-1.13%) | $22.92 | $22.57 | 32.80 K | $6.76 B |
| 03/19/2026 | $22.87 | $22.90 (0.13%) | $23.03 | $22.85 | 39.90 K | $6.84 B |
| 03/18/2026 | $22.93 | $22.89 (-0.17%) | $23.00 | $22.74 | 57.80 K | $6.83 B |
| 03/17/2026 | $23.01 | $22.88 (-0.56%) | $23.04 | $22.88 | 19.70 K | $6.83 B |
| 03/16/2026 | $23.04 | $22.95 (-0.39%) | $23.04 | $22.90 | 36.60 K | $6.85 B |
| 03/13/2026 | $23.18 | $22.99 (-0.82%) | $23.19 | $22.99 | 40.20 K | $6.86 B |
| 03/12/2026 | $23.21 | $23.10 (-0.47%) | $23.21 | $23.02 | 25.20 K | $6.90 B |
| 03/11/2026 | $23.10 | $23.15 (0.22%) | $23.21 | $23.04 | 32.80 K | $6.91 B |
| 03/10/2026 | $23.25 | $23.08 (-0.73%) | $23.26 | $23.08 | 24.70 K | $6.89 B |
| 03/09/2026 | $23.17 | $23.16 (-0.04%) | $23.24 | $22.93 | 44.20 K | $6.91 B |
| 03/06/2026 | $23.15 | $23.20 (0.22%) | $23.22 | $23.05 | 35.80 K | $6.93 B |
| 03/05/2026 | $23.23 | $23.21 (-0.09%) | $23.33 | $23.18 | 22.40 K | $1.89 B |
| 03/04/2026 | $23.23 | $23.30 (0.3%) | $23.32 | $23.22 | 26.00 K | $1.89 B |
| 03/03/2026 | $23.17 | $23.29 (0.52%) | $23.29 | $23.14 | 29.10 K | $1.89 B |
| 03/02/2026 | $23.28 | $23.40 (0.52%) | $23.40 | $23.28 | 47.80 K | $1.88 B |
| 02/27/2026 | $23.49 | $23.28 (-0.89%) | $23.63 | $23.28 | 197.30 K | $1.89 B |
| 02/26/2026 | $23.63 | $23.59 (-0.17%) | $23.69 | $23.50 | 39.40 K | $1.86 B |
| 02/25/2026 | $23.65 | $23.69 (0.17%) | $23.76 | $23.60 | 29.70 K | $7.07 B |
| 02/24/2026 | $23.78 | $23.68 (-0.42%) | $23.79 | $23.61 | 26.30 K | $7.07 B |
| 02/23/2026 | $23.81 | $23.73 (-0.34%) | $23.81 | $23.67 | 24.70 K | $7.08 B |
| 02/20/2026 | $23.81 | $23.80 (-0.04%) | $23.81 | $23.73 | 20.90 K | $7.10 B |
| 02/19/2026 | $23.83 | $23.76 (-0.29%) | $23.83 | $23.69 | 36.20 K | $7.09 B |
| 02/18/2026 | $23.78 | $23.81 (0.13%) | $23.86 | $23.75 | 23.30 K | $7.11 B |
| 02/17/2026 | $23.61 | $23.72 (0.47%) | $23.80 | $23.61 | 48.80 K | $7.08 B |
| 02/13/2026 | $23.65 | $23.64 (-0.04%) | $23.74 | $23.50 | 27.80 K | $7.06 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.
