CMS Energy Corporation (CMS) Historical Stock Data

70.76 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMS is down -0.07% a day on average. There have been 15 days where CMS Energy Corporation closed green and 15 days where CMS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	70.26	70.76	↑$0.50 (0.71%)	69.91	70.81	1.98M
2025-12-12	69.75	69.84	↑$0.09 (0.13%)	69.59	70.39	2.35M
2025-12-11	69.96	69.74	↓$0.22 (-0.31%)	69.33	70.65	2.72M
2025-12-10	70.43	70.01	↓$0.42 (-0.60%)	69.97	70.65	1.83M
2025-12-09	70.78	70.43	↓$0.35 (-0.49%)	70.29	71.29	1.51M
2025-12-08	71.14	70.52	↓$0.62 (-0.87%)	70.31	71.31	1.68M
2025-12-05	71.57	71.09	↓$0.48 (-0.67%)	71.04	71.87	1.88M
2025-12-04	71.91	71.70	↓$0.21 (-0.29%)	71.01	72.46	1.90M
2025-12-03	72.90	72.19	↓$0.71 (-0.97%)	71.68	73.00	1.82M
2025-12-02	73.40	72.64	↓$0.76 (-1.04%)	72.50	73.49	1.64M
2025-12-01	75.03	73.16	↓$1.87 (-2.49%)	73.13	75.35	2.72M
2025-11-28	75.13	75.44	↑$0.31 (0.41%)	75.13	75.53	840.84K
2025-11-26	74.96	75.27	↑$0.31 (0.41%)	74.72	75.31	1.73M
2025-11-25	74.65	74.81	↑$0.16 (0.21%)	74.32	74.99	2.75M
2025-11-24	74.16	74.30	↑$0.14 (0.19%)	73.38	74.56	3.65M
2025-11-21	73.74	74.04	↑$0.30 (0.41%)	73.26	74.25	2.42M
2025-11-20	73.39	73.50	↑$0.11 (0.15%)	73.23	74.02	1.77M
2025-11-19	74.15	72.95	↓$1.20 (-1.62%)	72.58	74.15	2.27M
2025-11-18	74.73	74.27	↓$0.46 (-0.62%)	74.19	75.09	1.88M
2025-11-17	74.37	74.46	↑$0.09 (0.12%)	73.96	74.55	1.57M
2025-11-14	74.02	73.94	↓$0.08 (-0.11%)	73.15	74.20	1.99M
2025-11-13	74.62	73.93	↓$0.69 (-0.92%)	73.82	74.91	2.14M
2025-11-12	74.86	74.96	↑$0.10 (0.13%)	74.16	75.06	2.17M
2025-11-11	73.94	74.84	↑$0.90 (1.22%)	73.94	74.88	2.05M
2025-11-10	72.55	74.06	↑$1.51 (2.08%)	72.55	74.22	3.15M
2025-11-07	71.95	73.23	↑$1.28 (1.78%)	71.87	73.23	3.01M
2025-11-06	72.52	72.35	↓$0.17 (-0.23%)	72.26	73.16	2.75M
2025-11-05	72.96	72.57	↓$0.39 (-0.53%)	72.09	73.23	2.72M
2025-11-04	72.20	72.94	↑$0.74 (1.02%)	72.02	72.95	5.26M
2025-11-03	72.04	72.49	↑$0.45 (0.62%)	71.45	72.94	6.86M