5 DAY PERFORMANCE
-0.97%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
+12.62%
YEAR-TO-DATE PERFORMANCE
-0.36%
1 YEAR PERFORMANCE
+12.16%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $67.27 | $66.49 (-1.16%) | $67.41 | $66.47 | 393,143 | $20.14 B |
| 12/31/2024 | $66.84 | $66.65 (-0.28%) | $67.11 | $66.22 | 1.09 M | $20.07 B |
| 12/30/2024 | $66.82 | $66.63 (-0.28%) | $66.82 | $66.10 | 1.68 M | $20.07 B |
| 12/27/2024 | $66.61 | $67.06 (0.68%) | $67.48 | $66.60 | 889,100 | $20.20 B |
| 12/26/2024 | $66.68 | $66.95 (0.4%) | $67.13 | $66.54 | 867,630 | $20.16 B |
| 12/24/2024 | $66.47 | $66.82 (0.53%) | $66.83 | $66.44 | 800,714 | $20.13 B |
| 12/23/2024 | $66.32 | $66.67 (0.53%) | $66.69 | $66.03 | 1.33 M | $20.08 B |
| 12/20/2024 | $65.85 | $66.61 (1.15%) | $66.82 | $65.65 | 3.51 M | $20.06 B |
| 12/19/2024 | $65.66 | $65.76 (0.15%) | $66.42 | $65.47 | 2.15 M | $19.81 B |
| 12/18/2024 | $66.94 | $65.85 (-1.63%) | $67.15 | $65.82 | 2.04 M | $19.83 B |
| 12/17/2024 | $66.31 | $67.04 (1.1%) | $67.71 | $66.24 | 3.00 M | $20.19 B |
| 12/16/2024 | $67.37 | $66.70 (-0.99%) | $67.56 | $66.08 | 5.06 M | $20.09 B |
| 12/13/2024 | $67.03 | $67.32 (0.43%) | $67.88 | $66.83 | 1.95 M | $20.28 B |
| 12/12/2024 | $67.20 | $67.03 (-0.25%) | $67.54 | $66.68 | 1.71 M | $20.19 B |
| 12/11/2024 | $67.71 | $66.82 (-1.31%) | $67.92 | $66.63 | 2.19 M | $20.13 B |
| 12/10/2024 | $67.65 | $67.66 (0.01%) | $67.97 | $66.44 | 2.63 M | $20.38 B |
| 12/09/2024 | $67.17 | $67.65 (0.71%) | $67.79 | $66.70 | 2.83 M | $20.38 B |
| 12/06/2024 | $67.53 | $67.17 (-0.53%) | $67.55 | $66.68 | 3.49 M | $20.23 B |
| 12/05/2024 | $67.41 | $67.38 (-0.04%) | $68.05 | $67.28 | 3.65 M | $20.29 B |
| 12/04/2024 | $68.20 | $67.50 (-1.03%) | $68.31 | $67.14 | 2.91 M | $20.33 B |
| 12/03/2024 | $68.94 | $68.25 (-1%) | $69.07 | $68.24 | 1.94 M | $20.56 B |
| 12/02/2024 | $69.69 | $68.40 (-1.85%) | $69.91 | $68.34 | 1.41 M | $20.60 B |
| 11/29/2024 | $70.45 | $69.71 (-1.05%) | $70.62 | $69.59 | 1.35 M | $21.00 B |
| 11/27/2024 | $70.86 | $70.49 (-0.52%) | $71.35 | $70.36 | 1.76 M | $21.23 B |
| 11/26/2024 | $69.82 | $70.45 (0.9%) | $70.49 | $69.45 | 2.27 M | $21.22 B |
| 11/25/2024 | $69.65 | $69.67 (0.03%) | $70.18 | $69.11 | 2.64 M | $20.98 B |
| 11/22/2024 | $69.36 | $69.52 (0.23%) | $69.72 | $69.20 | 1.31 M | $20.94 B |
| 11/21/2024 | $68.74 | $69.21 (0.68%) | $69.26 | $68.27 | 1.51 M | $20.85 B |
| 11/20/2024 | $68.41 | $68.52 (0.16%) | $68.89 | $68.37 | 2.11 M | $20.64 B |
| 11/19/2024 | $68.23 | $68.57 (0.5%) | $68.68 | $67.71 | 2.69 M | $20.65 B |
| 11/18/2024 | $68.21 | $68.50 (0.43%) | $69.02 | $68.00 | 2.28 M | $20.63 B |
| 11/15/2024 | $67.20 | $68.23 (1.53%) | $68.30 | $67.20 | 2.68 M | $20.55 B |
| 11/14/2024 | $67.87 | $67.41 (-0.68%) | $68.07 | $67.20 | 1.91 M | $20.30 B |
| 11/13/2024 | $67.99 | $67.69 (-0.44%) | $68.11 | $67.18 | 2.20 M | $20.39 B |
| 11/12/2024 | $68.41 | $68.10 (-0.45%) | $68.72 | $67.86 | 1.98 M | $20.51 B |
| 11/11/2024 | $67.25 | $68.60 (2.01%) | $68.83 | $67.20 | 1.98 M | $20.66 B |
| 11/08/2024 | $66.84 | $67.25 (0.61%) | $67.90 | $66.65 | 2.76 M | $20.03 B |
| 11/07/2024 | $67.91 | $66.36 (-2.28%) | $68.05 | $65.09 | 5.89 M | $19.77 B |
| 11/06/2024 | $69.01 | $67.86 (-1.67%) | $69.10 | $67.56 | 2.93 M | $20.22 B |
| 11/05/2024 | $68.58 | $69.11 (0.77%) | $69.12 | $68.24 | 1.52 M | $20.59 B |
| 11/04/2024 | $68.46 | $68.39 (-0.1%) | $68.58 | $67.54 | 3.61 M | $20.37 B |
| 11/01/2024 | $69.81 | $68.30 (-2.16%) | $69.94 | $68.08 | 2.81 M | $20.35 B |
| 10/31/2024 | $70.13 | $69.61 (-0.74%) | $70.52 | $69.09 | 2.13 M | $20.74 B |
| 10/30/2024 | $69.98 | $70.11 (0.19%) | $70.13 | $69.48 | 1.97 M | $20.89 B |
| 10/29/2024 | $70.56 | $69.52 (-1.47%) | $70.68 | $69.47 | 1.73 M | $20.71 B |
| 10/28/2024 | $71.35 | $71.16 (-0.27%) | $71.43 | $71.03 | 1.27 M | $21.20 B |
| 10/25/2024 | $72.10 | $70.76 (-1.86%) | $72.24 | $70.72 | 1.48 M | $21.08 B |
| 10/24/2024 | $72.30 | $71.77 (-0.73%) | $72.40 | $71.61 | 1.24 M | $21.38 B |
| 10/23/2024 | $71.02 | $72.10 (1.52%) | $72.12 | $70.95 | 2.30 M | $21.48 B |
| 10/22/2024 | $70.97 | $71.03 (0.08%) | $71.09 | $70.51 | 1.31 M | $21.16 B |
| 10/21/2024 | $71.33 | $71.17 (-0.22%) | $71.51 | $70.88 | 982,100 | $21.20 B |
| 10/18/2024 | $71.01 | $71.29 (0.39%) | $71.53 | $70.69 | 1.71 M | $21.24 B |
| 10/17/2024 | $70.99 | $71.01 (0.03%) | $71.30 | $70.78 | 1.34 M | $21.15 B |
| 10/16/2024 | $70.35 | $71.17 (1.17%) | $71.32 | $70.27 | 1.74 M | $21.20 B |
| 10/15/2024 | $70.49 | $70.30 (-0.27%) | $71.21 | $70.18 | 1.65 M | $20.94 B |
| 10/14/2024 | $69.47 | $69.87 (0.58%) | $69.99 | $69.27 | 1.33 M | $20.81 B |
| 10/11/2024 | $69.39 | $69.34 (-0.07%) | $69.66 | $68.99 | 2.28 M | $20.66 B |
| 10/10/2024 | $69.71 | $69.14 (-0.82%) | $70.07 | $68.96 | 1.49 M | $20.60 B |
| 10/09/2024 | $69.79 | $69.62 (-0.24%) | $70.23 | $69.36 | 1.36 M | $20.74 B |
| 10/08/2024 | $70.31 | $69.97 (-0.48%) | $70.43 | $69.88 | 1.59 M | $20.84 B |
| 10/07/2024 | $71.09 | $69.77 (-1.86%) | $71.09 | $69.67 | 3.02 M | $20.78 B |
| 10/04/2024 | $70.55 | $71.22 (0.95%) | $71.30 | $70.08 | 2.22 M | $21.22 B |
| 10/03/2024 | $71.22 | $71.14 (-0.11%) | $71.57 | $70.89 | 1.28 M | $21.19 B |
| 10/02/2024 | $70.45 | $71.25 (1.14%) | $71.31 | $70.31 | 3.91 M | $21.23 B |