5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-9.18%
6 MONTH PERFORMANCE
+3.15%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
-0.71%
CMS Energy Corporation 5.625% NT REDEEM 15/03/2078 USD 25 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $22.19 | $22.25 (0.27%) | $22.35 | $22.10 | 14.81 K | $20.85 B |
| 01/07/2026 | $22.15 | $22.21 (0.27%) | $22.29 | $22.11 | 9.40 K | $20.76 B |
| 01/06/2026 | $22.24 | $22.21 (-0.13%) | $22.28 | $22.15 | 11.23 K | $21.01 B |
| 01/05/2026 | $22.26 | $22.24 (-0.09%) | $22.42 | $22.16 | 17.93 K | $20.74 B |
| 01/02/2026 | $22.03 | $22.21 (0.82%) | $22.21 | $22.01 | 19.01 K | $21.02 B |
| 12/31/2025 | $21.76 | $21.96 (0.92%) | $21.96 | $21.76 | 41.40 K | $20.87 B |
| 12/30/2025 | $21.75 | $21.81 (0.28%) | $21.87 | $21.72 | 29.22 K | $21.02 B |
| 12/29/2025 | $21.72 | $21.83 (0.51%) | $21.86 | $21.70 | 17.05 K | $20.93 B |
| 12/26/2025 | $21.84 | $21.79 (-0.23%) | $21.86 | $21.73 | 15.80 K | $20.88 B |
| 12/24/2025 | $21.67 | $21.83 (0.74%) | $21.85 | $21.67 | 13.90 K | $20.93 B |
| 12/23/2025 | $21.88 | $21.66 (-1.01%) | $21.90 | $21.66 | 57.50 K | $20.90 B |
| 12/22/2025 | $21.95 | $21.91 (-0.18%) | $22.05 | $21.91 | 24.60 K | $20.83 B |
| 12/19/2025 | $22.03 | $22.00 (-0.14%) | $22.13 | $21.93 | 41.20 K | $20.65 B |
| 12/18/2025 | $21.99 | $22.13 (0.64%) | $22.17 | $21.98 | 15.31 K | $21.08 B |
| 12/17/2025 | $22.06 | $21.98 (-0.36%) | $22.06 | $21.91 | 37.80 K | $20.97 B |
| 12/16/2025 | $22.02 | $22.03 (0.05%) | $22.06 | $21.97 | 18.20 K | $20.87 B |
| 12/15/2025 | $22.06 | $21.99 (-0.32%) | $22.08 | $21.91 | 22.12 K | $21.12 B |
| 12/12/2025 | $22.02 | $21.98 (-0.18%) | $22.14 | $21.89 | 17.94 K | $20.85 B |
| 12/11/2025 | $22.03 | $22.12 (0.41%) | $22.17 | $22.03 | 17.31 K | $20.82 B |
| 12/10/2025 | $21.94 | $22.02 (0.36%) | $22.09 | $21.91 | 16.04 K | $20.90 B |
| 12/09/2025 | $21.98 | $21.94 (-0.18%) | $22.16 | $21.87 | 30.90 K | $21.02 B |
| 12/08/2025 | $22.11 | $21.98 (-0.59%) | $22.26 | $21.94 | 53.40 K | $21.05 B |
| 12/05/2025 | $22.12 | $22.11 (-0.05%) | $22.19 | $22.01 | 16.20 K | $21.22 B |
| 12/04/2025 | $22.25 | $22.12 (-0.58%) | $22.25 | $22.05 | 22.43 K | $21.40 B |
| 12/03/2025 | $22.11 | $22.21 (0.45%) | $22.26 | $22.11 | 22.10 K | $21.55 B |
| 12/02/2025 | $22.34 | $22.23 (-0.49%) | $22.36 | $22.03 | 12.93 K | $21.68 B |
| 12/01/2025 | $22.29 | $22.26 (-0.13%) | $22.38 | $22.26 | 8.10 K | $21.84 B |
| 11/28/2025 | $22.47 | $22.30 (-0.76%) | $22.47 | $22.29 | 21.03 K | $22.52 B |
| 11/26/2025 | $22.67 | $22.70 (0.13%) | $22.80 | $22.66 | 7.03 K | $22.47 B |
| 11/25/2025 | $22.73 | $22.73 (0%) | $22.86 | $22.62 | 9.70 K | $22.33 B |
| 11/24/2025 | $22.51 | $22.73 (0.98%) | $22.90 | $22.51 | 13.94 K | $22.18 B |
| 11/21/2025 | $22.57 | $22.72 (0.66%) | $22.85 | $22.40 | 5.50 K | $22.10 B |
| 11/20/2025 | $22.83 | $22.59 (-1.05%) | $22.99 | $22.59 | 17.70 K | $21.94 B |
| 11/19/2025 | $23.01 | $22.83 (-0.78%) | $23.13 | $22.79 | 10.60 K | $21.78 B |
| 11/18/2025 | $22.89 | $23.08 (0.83%) | $23.12 | $22.64 | 7.72 K | $22.17 B |
| 11/17/2025 | $23.10 | $23.00 (-0.43%) | $23.27 | $22.99 | 15.23 K | $22.23 B |
| 11/14/2025 | $23.05 | $23.00 (-0.22%) | $23.13 | $22.88 | 4.50 K | $22.07 B |
| 11/13/2025 | $23.16 | $22.99 (-0.73%) | $23.18 | $22.99 | 11.90 K | $22.07 B |
| 11/12/2025 | $23.25 | $23.23 (-0.09%) | $23.28 | $23.16 | 6.30 K | $22.38 B |
| 11/11/2025 | $23.20 | $23.18 (-0.09%) | $23.25 | $23.16 | 3.82 K | $22.34 B |
| 11/10/2025 | $23.14 | $23.25 (0.48%) | $23.25 | $23.01 | 12.00 K | $22.11 B |
| 11/07/2025 | $23.05 | $23.03 (-0.09%) | $23.05 | $22.80 | 10.91 K | $21.86 B |
| 11/06/2025 | $22.94 | $23.04 (0.44%) | $23.04 | $22.90 | 6.50 K | $21.60 B |
| 11/05/2025 | $22.81 | $22.97 (0.7%) | $23.07 | $22.81 | 14.92 K | $21.66 B |
| 11/04/2025 | $23.11 | $22.90 (-0.91%) | $23.11 | $22.80 | 9.60 K | $21.77 B |
| 11/03/2025 | $23.17 | $23.03 (-0.6%) | $23.17 | $22.98 | 7.30 K | $21.64 B |
| 10/31/2025 | $23.13 | $23.06 (-0.3%) | $23.15 | $22.97 | 16.64 K | $21.95 B |
| 10/30/2025 | $23.32 | $23.13 (-0.81%) | $23.40 | $23.13 | 5.80 K | $21.85 B |
| 10/29/2025 | $23.57 | $23.49 (-0.34%) | $23.57 | $23.29 | 12.73 K | $21.58 B |
| 10/28/2025 | $23.47 | $23.37 (-0.43%) | $23.59 | $23.37 | 14.05 K | $21.92 B |
| 10/27/2025 | $23.46 | $23.52 (0.26%) | $23.59 | $23.44 | 7.30 K | $22.27 B |
| 10/24/2025 | $23.58 | $23.43 (-0.64%) | $23.66 | $23.43 | 6.10 K | $22.31 B |
| 10/23/2025 | $23.67 | $23.43 (-1.01%) | $23.74 | $23.40 | 14.40 K | $22.26 B |
| 10/22/2025 | $23.71 | $23.67 (-0.17%) | $23.76 | $23.66 | 4.37 K | $22.44 B |
| 10/21/2025 | $23.84 | $23.74 (-0.42%) | $23.84 | $23.65 | 6.22 K | $22.25 B |
| 10/20/2025 | $23.70 | $23.78 (0.34%) | $23.98 | $23.59 | 10.54 K | $22.41 B |
| 10/17/2025 | $23.70 | $23.69 (-0.04%) | $23.70 | $23.62 | 8.31 K | $22.32 B |
| 10/16/2025 | $23.73 | $23.61 (-0.51%) | $23.80 | $23.61 | 5.30 K | $22.31 B |
| 10/15/2025 | $23.85 | $23.82 (-0.13%) | $23.95 | $23.80 | 5.80 K | $22.48 B |
| 10/14/2025 | $24.10 | $23.82 (-1.16%) | $24.10 | $23.73 | 47.20 K | $22.19 B |
| 10/13/2025 | $24.48 | $24.04 (-1.8%) | $24.51 | $23.96 | 48.20 K | $21.95 B |
| 10/10/2025 | $24.59 | $24.43 (-0.65%) | $24.63 | $24.38 | 10.00 K | $22.12 B |
| 10/09/2025 | $24.50 | $24.48 (-0.08%) | $24.59 | $24.40 | 6.30 K | $21.87 B |
| 10/08/2025 | $24.45 | $24.50 (0.2%) | $24.50 | $24.38 | 4.80 K | $21.85 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.
