5 DAY PERFORMANCE
+0.87%
1 MONTH PERFORMANCE
-6.63%
3 MONTH PERFORMANCE
-7.33%
6 MONTH PERFORMANCE
-16.28%
YEAR-TO-DATE PERFORMANCE
-5.96%
1 YEAR PERFORMANCE
-9.76%
CMS Energy Corporation 5.6% JRSUB NT 78 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $20.99 | $20.99 (0%) | $21.12 | $20.94 | 7,777 | $6.26 B |
| 04/16/2025 | $20.96 | $20.94 (-0.1%) | $21.06 | $20.88 | 10,609 | $6.24 B |
| 04/15/2025 | $20.95 | $20.95 (0%) | $21.01 | $20.90 | 22,100 | $6.24 B |
| 04/14/2025 | $20.96 | $20.94 (-0.1%) | $21.07 | $20.78 | 23,136 | $6.24 B |
| 04/11/2025 | $21.11 | $20.80 (-1.47%) | $21.11 | $20.66 | 22,700 | $6.20 B |
| 04/10/2025 | $21.42 | $21.04 (-1.77%) | $21.42 | $21.00 | 26,200 | $6.27 B |
| 04/09/2025 | $21.19 | $21.49 (1.42%) | $21.57 | $20.84 | 19,109 | $6.40 B |
| 04/08/2025 | $21.40 | $21.22 (-0.84%) | $21.68 | $21.16 | 20,600 | $6.32 B |
| 04/07/2025 | $21.42 | $21.33 (-0.42%) | $21.61 | $20.75 | 16,744 | $6.36 B |
| 04/04/2025 | $21.59 | $21.60 (0.05%) | $21.69 | $21.30 | 13,544 | $6.44 B |
| 04/03/2025 | $21.60 | $21.60 (0%) | $21.75 | $21.39 | 19,044 | $6.44 B |
| 04/02/2025 | $21.80 | $21.82 (0.09%) | $21.89 | $21.70 | 10,200 | $6.50 B |
| 04/01/2025 | $21.86 | $21.83 (-0.14%) | $21.92 | $21.75 | 19,921 | $6.51 B |
| 03/31/2025 | $21.77 | $21.84 (0.32%) | $21.87 | $21.66 | 9,229 | $6.51 B |
| 03/28/2025 | $21.76 | $21.82 (0.28%) | $21.94 | $21.69 | 5,723 | $6.50 B |
| 03/27/2025 | $21.84 | $21.88 (0.18%) | $21.94 | $21.63 | 12,400 | $6.52 B |
| 03/26/2025 | $22.04 | $21.88 (-0.73%) | $22.28 | $21.82 | 7,700 | $6.52 B |
| 03/25/2025 | $22.18 | $22.18 (0%) | $22.32 | $22.03 | 17,600 | $6.61 B |
| 03/24/2025 | $22.22 | $22.34 (0.54%) | $22.40 | $22.21 | 11,900 | $6.66 B |
| 03/21/2025 | $22.16 | $22.28 (0.54%) | $22.34 | $22.16 | 13,300 | $6.64 B |
| 03/20/2025 | $22.35 | $22.31 (-0.18%) | $22.50 | $22.30 | 13,300 | $6.65 B |
| 03/19/2025 | $22.39 | $22.45 (0.27%) | $22.49 | $22.33 | 6,841 | $6.69 B |
| 03/18/2025 | $22.47 | $22.47 (0%) | $22.47 | $22.39 | 9,000 | $6.70 B |
| 03/17/2025 | $22.39 | $22.50 (0.49%) | $22.52 | $22.24 | 10,329 | $6.71 B |
| 03/14/2025 | $22.30 | $22.31 (0.04%) | $22.42 | $22.16 | 10,805 | $6.65 B |
| 03/13/2025 | $22.24 | $22.21 (-0.13%) | $22.28 | $22.10 | 9,714 | $6.62 B |
| 03/12/2025 | $22.08 | $22.24 (0.72%) | $22.30 | $22.05 | 12,200 | $6.63 B |
| 03/11/2025 | $22.19 | $22.18 (-0.05%) | $22.36 | $22.07 | 10,142 | $6.61 B |
| 03/10/2025 | $22.43 | $22.28 (-0.67%) | $22.43 | $22.19 | 8,808 | $6.64 B |
| 03/07/2025 | $22.55 | $22.44 (-0.49%) | $22.60 | $22.37 | 12,724 | $6.69 B |
| 03/06/2025 | $22.47 | $22.55 (0.36%) | $22.57 | $22.46 | 4,400 | $6.72 B |
| 03/05/2025 | $22.63 | $22.54 (-0.4%) | $22.69 | $22.42 | 8,344 | $6.72 B |
| 03/04/2025 | $22.78 | $22.61 (-0.75%) | $22.78 | $22.50 | 11,100 | $6.74 B |
| 03/03/2025 | $22.73 | $22.78 (0.22%) | $22.88 | $22.70 | 12,533 | $6.79 B |
| 02/28/2025 | $22.91 | $22.86 (-0.22%) | $23.00 | $22.71 | 10,001 | $6.81 B |
| 02/27/2025 | $23.29 | $23.22 (-0.3%) | $23.33 | $23.13 | 12,304 | $6.92 B |
| 02/26/2025 | $23.27 | $23.28 (0.04%) | $23.37 | $23.13 | 14,100 | $6.94 B |
| 02/25/2025 | $23.26 | $23.35 (0.39%) | $23.47 | $23.23 | 17,744 | $6.96 B |
| 02/24/2025 | $23.17 | $23.15 (-0.09%) | $23.30 | $23.15 | 5,900 | $6.90 B |
| 02/21/2025 | $23.16 | $23.23 (0.3%) | $23.30 | $23.16 | 5,800 | $6.92 B |
| 02/20/2025 | $23.23 | $23.22 (-0.04%) | $23.24 | $23.13 | 6,300 | $6.92 B |
| 02/19/2025 | $23.21 | $23.24 (0.13%) | $23.25 | $23.17 | 4,000 | $6.93 B |
| 02/18/2025 | $23.20 | $23.24 (0.17%) | $23.33 | $23.14 | 8,200 | $6.93 B |
| 02/14/2025 | $23.33 | $23.30 (-0.13%) | $23.33 | $23.18 | 7,400 | $6.94 B |
| 02/13/2025 | $23.09 | $23.21 (0.52%) | $23.23 | $23.00 | 10,401 | $6.92 B |
| 02/12/2025 | $22.75 | $22.99 (1.05%) | $23.00 | $22.75 | 18,000 | $6.85 B |
| 02/11/2025 | $23.10 | $23.17 (0.3%) | $23.28 | $23.02 | 19,400 | $6.90 B |
| 02/10/2025 | $23.10 | $23.21 (0.48%) | $23.21 | $23.03 | 5,527 | $6.92 B |
| 02/07/2025 | $22.92 | $23.04 (0.52%) | $23.14 | $22.88 | 7,000 | $6.87 B |
| 02/06/2025 | $23.10 | $23.14 (0.17%) | $23.15 | $23.00 | 14,000 | $6.90 B |
| 02/05/2025 | $22.94 | $23.10 (0.7%) | $23.11 | $22.88 | 18,635 | $6.88 B |
| 02/04/2025 | $22.88 | $22.84 (-0.17%) | $22.90 | $22.69 | 17,120 | $6.81 B |
| 02/03/2025 | $22.78 | $22.81 (0.13%) | $22.97 | $22.65 | 12,500 | $6.80 B |
| 01/31/2025 | $23.01 | $22.94 (-0.3%) | $23.19 | $22.85 | 19,800 | $6.84 B |
| 01/30/2025 | $23.02 | $23.12 (0.43%) | $23.14 | $22.92 | 16,315 | $6.89 B |
| 01/29/2025 | $22.92 | $22.93 (0.04%) | $23.02 | $22.85 | 8,606 | $6.83 B |
| 01/28/2025 | $23.08 | $23.06 (-0.09%) | $23.11 | $22.97 | 14,000 | $6.87 B |
| 01/27/2025 | $22.92 | $23.21 (1.27%) | $23.23 | $22.76 | 30,416 | $6.92 B |
| 01/24/2025 | $22.69 | $22.82 (0.57%) | $22.88 | $22.67 | 8,400 | $6.80 B |
| 01/23/2025 | $22.69 | $22.75 (0.26%) | $22.84 | $22.60 | 14,939 | $6.78 B |
| 01/22/2025 | $22.84 | $22.82 (-0.09%) | $22.88 | $22.72 | 14,900 | $6.80 B |
| 01/21/2025 | $22.72 | $22.85 (0.57%) | $22.88 | $22.70 | 23,108 | $6.81 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.
