CMS Energy Corp (CMSC) Historical Stock Data

23.43 ↓0.05 (-0.21%)

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

Historical Data

In the past 30 trading days, CMSC is down -0.24% a day on average. There have been 8 days where CMS Energy Corp closed green and 22 days where CMSC closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	23.54	23.43	↓$0.11 (-0.47%)	23.39	23.54	18.12K
2025-12-04	23.48	23.48	↑$0.00 (0.00%)	23.33	23.56	14K
2025-12-03	23.41	23.44	↑$0.03 (0.13%)	23.40	23.46	14.44K
2025-12-02	23.39	23.43	↑$0.04 (0.17%)	23.25	23.52	38.33K
2025-12-01	23.33	23.32	↓$0.01 (-0.04%)	23.28	23.43	10.68K
2025-11-28	23.39	23.41	↑$0.02 (0.09%)	23.39	23.46	26.69K
2025-11-26	23.50	23.39	↓$0.11 (-0.47%)	23.36	23.50	14K
2025-11-25	23.48	23.42	↓$0.06 (-0.26%)	23.39	23.50	14.02K
2025-11-24	23.55	23.40	↓$0.15 (-0.62%)	23.40	23.57	14.49K
2025-11-21	23.43	23.37	↓$0.06 (-0.26%)	23.36	23.60	10.61K
2025-11-20	23.59	23.44	↓$0.15 (-0.64%)	23.42	23.60	13.59K
2025-11-19	23.68	23.67	↓$0.01 (-0.04%)	23.54	23.68	11.15K
2025-11-18	23.69	23.59	↓$0.10 (-0.42%)	23.59	23.75	12.70K
2025-11-17	23.84	23.64	↓$0.20 (-0.84%)	23.58	23.85	10.60K
2025-11-14	23.91	23.82	↓$0.09 (-0.38%)	23.71	23.92	7.33K
2025-11-13	24.01	23.83	↓$0.18 (-0.75%)	23.79	24.02	9.86K
2025-11-12	23.97	24.08	↑$0.11 (0.46%)	23.97	24.10	15.63K
2025-11-11	23.88	23.97	↑$0.09 (0.38%)	23.88	23.97	7.64K
2025-11-10	23.97	23.89	↓$0.08 (-0.33%)	23.78	23.97	15.04K
2025-11-07	23.81	23.85	↑$0.04 (0.17%)	23.70	23.85	6.31K
2025-11-06	23.81	23.78	↓$0.03 (-0.13%)	23.64	23.81	16.88K
2025-11-05	23.61	23.83	↑$0.22 (0.93%)	23.45	23.84	28.24K
2025-11-04	23.62	23.59	↓$0.03 (-0.13%)	23.45	23.78	32.81K
2025-11-03	23.80	23.67	↓$0.13 (-0.55%)	23.64	23.80	14.09K
2025-10-31	24.18	23.75	↓$0.43 (-1.78%)	23.69	24.18	49.24K
2025-10-30	24.24	24.06	↓$0.18 (-0.74%)	24.02	24.24	9.18K
2025-10-29	24.27	24.24	↓$0.03 (-0.12%)	24.20	24.33	11.36K
2025-10-28	24.31	24.26	↓$0.05 (-0.21%)	24.26	24.35	11.19K
2025-10-27	24.37	24.32	↓$0.05 (-0.23%)	24.28	24.37	7.75K
2025-10-24	24.33	24.28	↓$0.05 (-0.21%)	24.24	24.33	10.49K