5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-8.37%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
+1.08%
1 YEAR PERFORMANCE
-8.00%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $22.46 | $22.55 (0.4%) | $22.81 | $22.45 | 34,118 | $6.74 B |
| 12/31/2024 | $22.25 | $22.31 (0.27%) | $22.44 | $22.18 | 138,728 | $6.65 B |
| 12/30/2024 | $22.35 | $22.25 (-0.45%) | $22.46 | $22.22 | 48,644 | $6.63 B |
| 12/27/2024 | $22.54 | $22.36 (-0.8%) | $22.59 | $22.29 | 28,209 | $6.66 B |
| 12/26/2024 | $22.85 | $22.54 (-1.36%) | $22.85 | $22.50 | 14,500 | $6.72 B |
| 12/24/2024 | $22.95 | $22.75 (-0.87%) | $23.02 | $22.72 | 5,700 | $6.78 B |
| 12/23/2024 | $23.07 | $22.95 (-0.52%) | $23.20 | $22.91 | 10,800 | $6.84 B |
| 12/20/2024 | $23.08 | $23.03 (-0.22%) | $23.30 | $23.01 | 18,723 | $6.86 B |
| 12/19/2024 | $23.11 | $23.01 (-0.43%) | $23.42 | $22.94 | 13,300 | $6.86 B |
| 12/18/2024 | $23.68 | $23.25 (-1.82%) | $23.68 | $23.25 | 13,929 | $6.93 B |
| 12/17/2024 | $23.59 | $23.58 (-0.04%) | $23.74 | $23.46 | 15,900 | $7.03 B |
| 12/16/2024 | $23.94 | $23.63 (-1.29%) | $24.02 | $23.63 | 12,142 | $7.04 B |
| 12/13/2024 | $24.03 | $23.75 (-1.17%) | $24.29 | $23.75 | 19,300 | $7.08 B |
| 12/12/2024 | $24.19 | $24.03 (-0.66%) | $24.42 | $24.03 | 8,200 | $7.16 B |
| 12/11/2024 | $24.49 | $24.28 (-0.86%) | $24.53 | $24.28 | 8,800 | $7.24 B |
| 12/10/2024 | $24.26 | $24.28 (0.08%) | $24.36 | $24.19 | 12,423 | $7.24 B |
| 12/09/2024 | $24.42 | $24.39 (-0.12%) | $24.50 | $24.34 | 14,600 | $7.27 B |
| 12/06/2024 | $24.53 | $24.41 (-0.49%) | $24.53 | $24.40 | 16,900 | $7.27 B |
| 12/05/2024 | $24.49 | $24.39 (-0.41%) | $24.49 | $24.34 | 31,048 | $7.27 B |
| 12/04/2024 | $24.35 | $24.42 (0.29%) | $24.51 | $24.35 | 27,300 | $7.28 B |
| 12/03/2024 | $24.58 | $24.46 (-0.49%) | $24.73 | $24.46 | 9,247 | $7.29 B |
| 12/02/2024 | $24.70 | $24.61 (-0.36%) | $24.73 | $24.44 | 5,918 | $7.33 B |
| 11/29/2024 | $24.53 | $24.88 (1.43%) | $24.88 | $24.35 | 28,400 | $7.41 B |
| 11/27/2024 | $24.69 | $24.78 (0.36%) | $24.95 | $24.69 | 3,700 | $7.38 B |
| 11/26/2024 | $25.00 | $24.75 (-1%) | $25.00 | $24.51 | 3,400 | $7.38 B |
| 11/25/2024 | $24.93 | $24.86 (-0.28%) | $25.01 | $24.79 | 7,100 | $7.41 B |
| 11/22/2024 | $24.87 | $24.84 (-0.12%) | $24.94 | $24.70 | 5,200 | $7.40 B |
| 11/21/2024 | $24.46 | $24.76 (1.23%) | $24.80 | $24.46 | 10,305 | $7.38 B |
| 11/20/2024 | $24.65 | $24.56 (-0.37%) | $24.73 | $24.46 | 7,700 | $7.32 B |
| 11/19/2024 | $24.70 | $24.68 (-0.08%) | $24.74 | $24.59 | 13,607 | $7.35 B |
| 11/18/2024 | $24.69 | $24.70 (0.04%) | $24.82 | $24.64 | 8,700 | $7.36 B |
| 11/15/2024 | $24.70 | $24.67 (-0.12%) | $24.70 | $24.50 | 7,417 | $7.35 B |
| 11/14/2024 | $24.78 | $24.56 (-0.89%) | $24.81 | $24.56 | 12,718 | $7.32 B |
| 11/13/2024 | $24.71 | $24.58 (-0.53%) | $24.71 | $24.45 | 22,037 | $7.32 B |
| 11/12/2024 | $24.59 | $24.59 (0%) | $24.71 | $24.52 | 25,900 | $7.33 B |
| 11/11/2024 | $24.68 | $24.66 (-0.08%) | $24.98 | $24.60 | 16,413 | $7.35 B |
| 11/08/2024 | $24.96 | $24.83 (-0.52%) | $24.98 | $24.69 | 11,428 | $7.56 B |
| 11/07/2024 | $24.66 | $24.60 (-0.24%) | $24.94 | $24.55 | 14,400 | $7.49 B |
| 11/06/2024 | $24.83 | $24.60 (-0.93%) | $24.83 | $24.45 | 7,214 | $7.49 B |
| 11/05/2024 | $24.65 | $24.86 (0.85%) | $24.98 | $24.65 | 13,237 | $7.57 B |
| 11/04/2024 | $24.56 | $24.78 (0.9%) | $24.89 | $24.56 | 14,500 | $7.55 B |
| 11/01/2024 | $24.64 | $24.56 (-0.32%) | $24.99 | $24.53 | 8,300 | $7.48 B |
| 10/31/2024 | $25.00 | $24.57 (-1.72%) | $25.00 | $24.55 | 34,400 | $7.48 B |
| 10/30/2024 | $24.96 | $24.89 (-0.28%) | $25.04 | $24.89 | 2,700 | $7.58 B |
| 10/29/2024 | $24.82 | $24.96 (0.56%) | $24.96 | $24.82 | 6,800 | $7.60 B |
| 10/28/2024 | $24.89 | $24.99 (0.4%) | $25.11 | $24.80 | 10,820 | $7.61 B |
| 10/25/2024 | $24.83 | $25.06 (0.93%) | $25.11 | $24.80 | 12,041 | $7.63 B |
| 10/24/2024 | $24.97 | $24.96 (-0.04%) | $25.04 | $24.83 | 5,900 | $7.60 B |
| 10/23/2024 | $24.94 | $24.90 (-0.16%) | $25.03 | $24.76 | 10,800 | $7.58 B |
| 10/22/2024 | $25.11 | $25.08 (-0.12%) | $25.11 | $24.91 | 2,233 | $7.64 B |
| 10/21/2024 | $25.18 | $25.05 (-0.52%) | $25.18 | $24.88 | 2,600 | $7.63 B |
| 10/18/2024 | $25.22 | $25.06 (-0.63%) | $25.23 | $25.01 | 6,213 | $7.63 B |
| 10/17/2024 | $24.97 | $25.05 (0.32%) | $25.26 | $24.97 | 5,617 | $7.63 B |
| 10/16/2024 | $25.02 | $25.05 (0.12%) | $25.24 | $24.96 | 9,743 | $7.63 B |
| 10/15/2024 | $25.01 | $25.11 (0.4%) | $25.31 | $24.94 | 6,500 | $7.65 B |
| 10/14/2024 | $24.88 | $24.82 (-0.24%) | $24.91 | $24.82 | 4,049 | $7.56 B |
| 10/11/2024 | $24.82 | $24.98 (0.64%) | $24.99 | $24.78 | 9,500 | $7.61 B |
| 10/10/2024 | $24.89 | $24.76 (-0.52%) | $25.00 | $24.75 | 11,107 | $7.54 B |
| 10/09/2024 | $25.05 | $24.81 (-0.96%) | $25.25 | $24.81 | 12,831 | $7.56 B |
| 10/08/2024 | $24.87 | $24.91 (0.16%) | $24.97 | $24.87 | 4,200 | $7.59 B |
| 10/07/2024 | $25.13 | $24.90 (-0.92%) | $25.13 | $24.86 | 6,100 | $7.47 B |
| 10/04/2024 | $25.20 | $25.12 (-0.32%) | $25.24 | $25.11 | 2,801 | $7.54 B |
| 10/03/2024 | $25.14 | $25.26 (0.48%) | $25.31 | $25.14 | 2,400 | $7.58 B |
| 10/02/2024 | $25.30 | $25.33 (0.12%) | $25.33 | $25.11 | 7,643 | $7.60 B |