5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
-2.80%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
+2.23%
1 YEAR PERFORMANCE
+8.32%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $70.82 | $71.49 (0.95%) | $71.51 | $70.28 | 3.79 M | $21.34 B |
| 01/29/2026 | $71.96 | $70.90 (-1.47%) | $72.70 | $70.31 | 6.99 M | $21.16 B |
| 01/28/2026 | $72.02 | $71.80 (-0.31%) | $72.49 | $71.61 | 2.60 M | $21.43 B |
| 01/27/2026 | $71.50 | $72.04 (0.76%) | $72.11 | $71.27 | 2.33 M | $21.50 B |
| 01/26/2026 | $71.23 | $71.53 (0.42%) | $71.78 | $70.87 | 2.35 M | $21.35 B |
| 01/23/2026 | $70.89 | $70.70 (-0.27%) | $71.05 | $70.03 | 3.95 M | $21.10 B |
| 01/22/2026 | $71.55 | $70.97 (-0.81%) | $71.94 | $70.82 | 2.29 M | $21.18 B |
| 01/21/2026 | $71.82 | $71.69 (-0.18%) | $72.12 | $71.33 | 2.79 M | $21.40 B |
| 01/20/2026 | $71.38 | $71.35 (-0.04%) | $71.71 | $70.77 | 2.70 M | $21.30 B |
| 01/16/2026 | $70.92 | $71.68 (1.07%) | $71.87 | $70.78 | 3.18 M | $21.40 B |
| 01/15/2026 | $71.10 | $71.28 (0.25%) | $71.40 | $70.69 | 2.70 M | $21.28 B |
| 01/14/2026 | $70.67 | $70.92 (0.35%) | $71.28 | $70.28 | 3.50 M | $21.17 B |
| 01/13/2026 | $69.66 | $70.56 (1.29%) | $70.61 | $69.43 | 2.78 M | $21.06 B |
| 01/12/2026 | $70.12 | $69.85 (-0.39%) | $70.58 | $69.60 | 2.67 M | $20.85 B |
| 01/09/2026 | $69.79 | $69.99 (0.29%) | $70.56 | $69.74 | 3.03 M | $20.89 B |
| 01/08/2026 | $69.58 | $69.85 (0.39%) | $70.62 | $69.58 | 3.10 M | $20.85 B |
| 01/07/2026 | $70.94 | $69.56 (-1.95%) | $70.99 | $69.34 | 1.87 M | $20.76 B |
| 01/06/2026 | $69.63 | $70.38 (1.08%) | $70.47 | $69.52 | 2.24 M | $21.01 B |
| 01/05/2026 | $70.17 | $69.47 (-1%) | $70.20 | $68.64 | 2.79 M | $20.74 B |
| 01/02/2026 | $69.91 | $70.42 (0.73%) | $70.91 | $69.46 | 3.13 M | $21.02 B |
| 12/31/2025 | $70.37 | $69.93 (-0.63%) | $70.48 | $69.90 | 1.06 M | $20.87 B |
| 12/30/2025 | $70.26 | $70.42 (0.23%) | $70.70 | $70.08 | 1.03 M | $21.02 B |
| 12/29/2025 | $70.15 | $70.13 (-0.03%) | $70.58 | $70.08 | 2.22 M | $20.93 B |
| 12/26/2025 | $70.00 | $69.96 (-0.06%) | $70.19 | $69.72 | 1.24 M | $20.88 B |
| 12/24/2025 | $70.10 | $70.11 (0.01%) | $70.22 | $69.79 | 719.50 K | $20.93 B |
| 12/23/2025 | $69.70 | $70.02 (0.46%) | $70.26 | $69.53 | 2.40 M | $20.90 B |
| 12/22/2025 | $69.01 | $69.77 (1.1%) | $69.86 | $68.82 | 2.06 M | $20.83 B |
| 12/19/2025 | $70.55 | $69.17 (-1.96%) | $70.69 | $69.15 | 4.80 M | $20.65 B |
| 12/18/2025 | $70.41 | $70.61 (0.28%) | $70.78 | $70.25 | 2.75 M | $21.08 B |
| 12/17/2025 | $69.89 | $70.26 (0.53%) | $70.39 | $69.82 | 2.63 M | $20.97 B |
| 12/16/2025 | $71.08 | $69.91 (-1.65%) | $71.13 | $69.88 | 2.42 M | $20.87 B |
| 12/15/2025 | $70.26 | $70.76 (0.71%) | $70.81 | $69.91 | 1.98 M | $21.12 B |
| 12/12/2025 | $69.75 | $69.84 (0.13%) | $70.39 | $69.58 | 2.35 M | $20.85 B |
| 12/11/2025 | $69.96 | $69.74 (-0.31%) | $70.65 | $69.33 | 2.72 M | $20.82 B |
| 12/10/2025 | $70.43 | $70.01 (-0.6%) | $70.65 | $69.97 | 1.83 M | $20.90 B |
| 12/09/2025 | $70.78 | $70.43 (-0.49%) | $71.29 | $70.29 | 1.51 M | $21.02 B |
| 12/08/2025 | $71.14 | $70.52 (-0.87%) | $71.31 | $70.31 | 1.68 M | $21.05 B |
| 12/05/2025 | $71.57 | $71.09 (-0.67%) | $71.86 | $71.04 | 1.88 M | $21.22 B |
| 12/04/2025 | $71.91 | $71.70 (-0.29%) | $72.46 | $71.01 | 1.90 M | $21.40 B |
| 12/03/2025 | $72.90 | $72.19 (-0.97%) | $73.00 | $71.68 | 1.82 M | $21.55 B |
| 12/02/2025 | $73.40 | $72.64 (-1.04%) | $73.49 | $72.50 | 1.64 M | $21.68 B |
| 12/01/2025 | $75.03 | $73.16 (-2.49%) | $75.35 | $73.13 | 2.72 M | $21.84 B |
| 11/28/2025 | $75.13 | $75.44 (0.41%) | $75.53 | $75.13 | 840.84 K | $22.52 B |
| 11/26/2025 | $74.96 | $75.27 (0.41%) | $75.31 | $74.72 | 1.73 M | $22.47 B |
| 11/25/2025 | $74.65 | $74.81 (0.21%) | $74.99 | $74.32 | 2.75 M | $22.33 B |
| 11/24/2025 | $74.16 | $74.30 (0.19%) | $74.56 | $73.38 | 3.65 M | $22.18 B |
| 11/21/2025 | $73.74 | $74.04 (0.41%) | $74.25 | $73.26 | 2.42 M | $22.10 B |
| 11/20/2025 | $73.39 | $73.50 (0.15%) | $74.02 | $73.23 | 1.77 M | $21.94 B |
| 11/19/2025 | $74.15 | $72.95 (-1.62%) | $74.15 | $72.58 | 2.27 M | $21.78 B |
| 11/18/2025 | $74.73 | $74.27 (-0.62%) | $75.08 | $74.19 | 1.88 M | $22.17 B |
| 11/17/2025 | $74.37 | $74.46 (0.12%) | $74.55 | $73.96 | 1.57 M | $22.23 B |
| 11/14/2025 | $74.02 | $73.94 (-0.11%) | $74.20 | $73.15 | 1.99 M | $22.07 B |
| 11/13/2025 | $74.62 | $73.93 (-0.92%) | $74.91 | $73.82 | 2.14 M | $22.07 B |
| 11/12/2025 | $74.86 | $74.96 (0.13%) | $75.06 | $74.16 | 2.17 M | $22.38 B |
| 11/11/2025 | $73.94 | $74.84 (1.22%) | $74.88 | $73.94 | 2.05 M | $22.34 B |
| 11/10/2025 | $72.55 | $74.06 (2.08%) | $74.22 | $72.55 | 3.15 M | $22.11 B |
| 11/07/2025 | $71.95 | $73.23 (1.78%) | $73.23 | $71.87 | 3.01 M | $21.86 B |
| 11/06/2025 | $72.52 | $72.35 (-0.23%) | $73.16 | $72.26 | 2.75 M | $21.60 B |
| 11/05/2025 | $72.96 | $72.57 (-0.53%) | $73.23 | $72.09 | 2.72 M | $21.66 B |
| 11/04/2025 | $72.20 | $72.94 (1.02%) | $72.95 | $72.00 | 5.96 M | $21.77 B |
| 11/03/2025 | $72.04 | $72.49 (0.62%) | $72.94 | $71.45 | 6.86 M | $21.64 B |
| 10/31/2025 | $72.57 | $73.55 (1.35%) | $73.94 | $72.16 | 3.72 M | $21.95 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.
