CMS Energy Corp (CMSA) Historical Stock Data
21.91 ↓0.09 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMSA is down -0.08% a day on average. There have been 10 days where CMS Energy Corp closed green and 20 days where CMSA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 21.95 | 21.91 | ↓$0.04 (-0.18%) | 21.91 | 22.05 | 24.43K |
| 2025-12-19 | 22.03 | 22.00 | ↓$0.03 (-0.14%) | 21.93 | 22.13 | 40.92K |
| 2025-12-18 | 21.99 | 22.13 | ↑$0.14 (0.65%) | 21.98 | 22.15 | 14.99K |
| 2025-12-17 | 22.06 | 21.98 | ↓$0.08 (-0.36%) | 21.91 | 22.06 | 37.68K |
| 2025-12-16 | 22.02 | 22.03 | ↑$0.01 (0.05%) | 21.99 | 22.06 | 16.06K |
| 2025-12-15 | 22.06 | 21.99 | ↓$0.07 (-0.32%) | 21.91 | 22.08 | 21.59K |
| 2025-12-12 | 22.02 | 21.98 | ↓$0.04 (-0.18%) | 21.89 | 22.14 | 16.64K |
| 2025-12-11 | 22.03 | 22.12 | ↑$0.09 (0.41%) | 22.03 | 22.17 | 17.31K |
| 2025-12-10 | 21.94 | 22.02 | ↑$0.08 (0.36%) | 21.91 | 22.09 | 15.49K |
| 2025-12-09 | 21.98 | 21.94 | ↓$0.04 (-0.18%) | 21.88 | 22.11 | 30.56K |
| 2025-12-08 | 22.11 | 21.98 | ↓$0.13 (-0.59%) | 21.98 | 22.26 | 53.11K |
| 2025-12-05 | 22.12 | 22.11 | ↓$0.01 (-0.05%) | 22.01 | 22.19 | 15.79K |
| 2025-12-04 | 22.25 | 22.12 | ↓$0.13 (-0.58%) | 22.05 | 22.25 | 22.43K |
| 2025-12-03 | 22.11 | 22.21 | ↑$0.09 (0.43%) | 22.11 | 22.26 | 22.09K |
| 2025-12-02 | 22.34 | 22.23 | ↓$0.11 (-0.49%) | 22.08 | 22.36 | 12.85K |
| 2025-12-01 | 22.29 | 22.26 | ↓$0.03 (-0.13%) | 22.26 | 22.38 | 7.33K |
| 2025-11-28 | 22.47 | 22.30 | ↓$0.17 (-0.76%) | 22.29 | 22.47 | 21.03K |
| 2025-11-26 | 22.67 | 22.70 | ↑$0.03 (0.14%) | 22.66 | 22.80 | 6.93K |
| 2025-11-25 | 22.73 | 22.73 | ↓$0.00 (-0.02%) | 22.62 | 22.86 | 9.57K |
| 2025-11-24 | 22.51 | 22.73 | ↑$0.22 (0.98%) | 22.51 | 22.90 | 13.94K |
| 2025-11-21 | 22.57 | 22.72 | ↑$0.15 (0.66%) | 22.40 | 22.85 | 5.46K |
| 2025-11-20 | 22.83 | 22.59 | ↓$0.24 (-1.05%) | 22.59 | 22.99 | 17.61K |
| 2025-11-19 | 23.01 | 22.83 | ↓$0.18 (-0.78%) | 22.79 | 23.13 | 10.58K |
| 2025-11-18 | 22.89 | 23.08 | ↑$0.19 (0.83%) | 22.64 | 23.08 | 7.72K |
| 2025-11-17 | 23.10 | 23.00 | ↓$0.10 (-0.45%) | 23.00 | 23.20 | 15.18K |
| 2025-11-14 | 23.05 | 23.00 | ↓$0.05 (-0.20%) | 22.88 | 23.13 | 4.44K |
| 2025-11-13 | 23.16 | 22.99 | ↓$0.17 (-0.73%) | 22.99 | 23.18 | 11.87K |
| 2025-11-12 | 23.25 | 23.23 | ↓$0.02 (-0.09%) | 23.16 | 23.28 | 6.08K |
| 2025-11-11 | 23.20 | 23.18 | ↓$0.02 (-0.09%) | 23.16 | 23.25 | 3.81K |
| 2025-11-10 | 23.14 | 23.25 | ↑$0.11 (0.48%) | 23.01 | 23.25 | 11.96K |
Create an account or log in to view more rows.
$CMSA just go up
$CMSA Buy Buy Buy
$CMSA im in.
$CMSA Take it Bears !
$CMSA where’s the WSB guys at? Still sleeping?
$CMSA Let it go...
$CMSA we just getting started
$CMSA just fucking go already jeesh
$CMSA Nothing but time to wait
$CMSA rubbish