5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
-0.71%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
-15.76%
YEAR-TO-DATE PERFORMANCE
-6.05%
1 YEAR PERFORMANCE
-12.12%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $20.97 | $20.76 (-1%) | $20.99 | $20.76 | 72.93 K | $6.19 B |
| 05/29/2025 | $21.23 | $21.29 (0.28%) | $21.34 | $21.23 | 14.70 K | $6.34 B |
| 05/28/2025 | $21.36 | $21.28 (-0.37%) | $21.36 | $21.20 | 13.40 K | $6.34 B |
| 05/27/2025 | $21.19 | $21.32 (0.61%) | $21.32 | $21.15 | 16.84 K | $6.35 B |
| 05/23/2025 | $21.10 | $21.11 (0.05%) | $21.11 | $20.95 | 12.10 K | $6.29 B |
| 05/22/2025 | $21.10 | $21.12 (0.09%) | $21.19 | $21.02 | 15.54 K | $6.29 B |
| 05/21/2025 | $21.34 | $21.14 (-0.94%) | $21.49 | $21.10 | 14.50 K | $6.30 B |
| 05/20/2025 | $21.42 | $21.41 (-0.05%) | $21.55 | $21.38 | 16.21 K | $6.38 B |
| 05/19/2025 | $21.19 | $21.42 (1.09%) | $21.42 | $21.15 | 15.90 K | $6.38 B |
| 05/16/2025 | $21.22 | $21.29 (0.33%) | $21.35 | $21.22 | 11.20 K | $6.34 B |
| 05/15/2025 | $21.18 | $21.29 (0.52%) | $21.31 | $21.11 | 13.41 K | $6.34 B |
| 05/14/2025 | $21.27 | $21.17 (-0.47%) | $21.29 | $21.08 | 20.80 K | $6.31 B |
| 05/13/2025 | $21.37 | $21.25 (-0.56%) | $21.37 | $21.25 | 19.90 K | $6.33 B |
| 05/12/2025 | $21.41 | $21.29 (-0.56%) | $21.46 | $21.25 | 13.10 K | $6.34 B |
| 05/09/2025 | $21.30 | $21.31 (0.05%) | $21.37 | $21.26 | 11.75 K | $6.35 B |
| 05/08/2025 | $21.43 | $21.29 (-0.65%) | $21.43 | $21.25 | 24.82 K | $6.34 B |
| 05/07/2025 | $21.36 | $21.36 (0%) | $21.42 | $21.26 | 9.54 K | $6.37 B |
| 05/06/2025 | $21.14 | $21.27 (0.61%) | $21.34 | $21.05 | 23.80 K | $6.34 B |
| 05/05/2025 | $21.17 | $21.17 (0%) | $21.23 | $21.11 | 21.30 K | $6.31 B |
| 05/02/2025 | $21.22 | $21.19 (-0.14%) | $21.32 | $21.10 | 11.40 K | $6.31 B |
| 05/01/2025 | $21.22 | $21.11 (-0.52%) | $21.35 | $21.03 | 17.24 K | $6.29 B |
| 04/30/2025 | $21.25 | $21.16 (-0.42%) | $21.28 | $21.07 | 16.11 K | $6.31 B |
| 04/29/2025 | $21.35 | $21.31 (-0.19%) | $21.37 | $21.25 | 15.20 K | $6.35 B |
| 04/28/2025 | $21.36 | $21.33 (-0.14%) | $21.42 | $21.25 | 13.90 K | $6.36 B |
| 04/25/2025 | $21.37 | $21.31 (-0.28%) | $21.43 | $21.26 | 6.80 K | $6.35 B |
| 04/24/2025 | $21.28 | $21.34 (0.28%) | $21.40 | $21.26 | 24.23 K | $6.36 B |
| 04/23/2025 | $21.20 | $21.17 (-0.14%) | $21.25 | $21.10 | 14.90 K | $6.31 B |
| 04/22/2025 | $20.89 | $20.99 (0.48%) | $21.13 | $20.89 | 17.43 K | $6.26 B |
| 04/21/2025 | $20.82 | $20.84 (0.1%) | $20.99 | $20.80 | 19.83 K | $6.21 B |
| 04/17/2025 | $20.99 | $20.99 (0%) | $21.12 | $20.94 | 7.80 K | $6.26 B |
| 04/16/2025 | $20.96 | $20.94 (-0.1%) | $21.06 | $20.88 | 10.61 K | $6.24 B |
| 04/15/2025 | $20.95 | $20.95 (0%) | $21.01 | $20.90 | 22.10 K | $6.24 B |
| 04/14/2025 | $20.96 | $20.94 (-0.1%) | $21.07 | $20.78 | 23.14 K | $6.24 B |
| 04/11/2025 | $21.11 | $20.80 (-1.47%) | $21.11 | $20.66 | 22.70 K | $6.20 B |
| 04/10/2025 | $21.42 | $21.04 (-1.77%) | $21.42 | $21.00 | 26.20 K | $6.27 B |
| 04/09/2025 | $21.19 | $21.49 (1.42%) | $21.57 | $20.84 | 19.11 K | $6.40 B |
| 04/08/2025 | $21.40 | $21.22 (-0.84%) | $21.68 | $21.16 | 20.60 K | $6.32 B |
| 04/07/2025 | $21.42 | $21.33 (-0.42%) | $21.61 | $20.75 | 16.74 K | $6.36 B |
| 04/04/2025 | $21.59 | $21.60 (0.05%) | $21.69 | $21.30 | 13.54 K | $6.44 B |
| 04/03/2025 | $21.60 | $21.60 (0%) | $21.75 | $21.39 | 19.04 K | $6.44 B |
| 04/02/2025 | $21.80 | $21.82 (0.09%) | $21.89 | $21.70 | 10.20 K | $6.50 B |
| 04/01/2025 | $21.86 | $21.83 (-0.14%) | $21.92 | $21.75 | 19.92 K | $6.51 B |
| 03/31/2025 | $21.77 | $21.84 (0.32%) | $21.87 | $21.66 | 9.23 K | $6.51 B |
| 03/28/2025 | $21.76 | $21.82 (0.28%) | $21.94 | $21.69 | 5.72 K | $6.50 B |
| 03/27/2025 | $21.84 | $21.88 (0.18%) | $21.94 | $21.63 | 12.40 K | $6.52 B |
| 03/26/2025 | $22.04 | $21.88 (-0.73%) | $22.28 | $21.82 | 7.70 K | $6.52 B |
| 03/25/2025 | $22.18 | $22.18 (0%) | $22.32 | $22.03 | 17.60 K | $6.61 B |
| 03/24/2025 | $22.22 | $22.34 (0.54%) | $22.40 | $22.21 | 11.90 K | $6.66 B |
| 03/21/2025 | $22.16 | $22.28 (0.54%) | $22.34 | $22.16 | 13.30 K | $6.64 B |
| 03/20/2025 | $22.35 | $22.31 (-0.18%) | $22.50 | $22.30 | 13.30 K | $6.65 B |
| 03/19/2025 | $22.39 | $22.45 (0.27%) | $22.49 | $22.33 | 6.84 K | $6.69 B |
| 03/18/2025 | $22.47 | $22.47 (0%) | $22.47 | $22.39 | 9.00 K | $6.70 B |
| 03/17/2025 | $22.39 | $22.50 (0.49%) | $22.52 | $22.24 | 10.33 K | $6.71 B |
| 03/14/2025 | $22.30 | $22.31 (0.04%) | $22.42 | $22.16 | 10.81 K | $6.65 B |
| 03/13/2025 | $22.24 | $22.21 (-0.13%) | $22.28 | $22.10 | 9.71 K | $6.62 B |
| 03/12/2025 | $22.08 | $22.24 (0.72%) | $22.30 | $22.05 | 12.20 K | $6.63 B |
| 03/11/2025 | $22.19 | $22.18 (-0.05%) | $22.36 | $22.07 | 10.14 K | $6.61 B |
| 03/10/2025 | $22.43 | $22.28 (-0.67%) | $22.43 | $22.19 | 8.81 K | $6.64 B |
| 03/07/2025 | $22.55 | $22.44 (-0.49%) | $22.60 | $22.37 | 12.72 K | $6.69 B |
| 03/06/2025 | $22.47 | $22.55 (0.36%) | $22.57 | $22.46 | 4.40 K | $6.72 B |
| 03/05/2025 | $22.63 | $22.54 (-0.4%) | $22.69 | $22.42 | 8.34 K | $6.72 B |
| 03/04/2025 | $22.78 | $22.61 (-0.75%) | $22.78 | $22.50 | 11.10 K | $6.74 B |
| 03/03/2025 | $22.73 | $22.78 (0.22%) | $22.88 | $22.70 | 12.53 K | $6.79 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.
