5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
+1.01%
3 MONTH PERFORMANCE
+2.65%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+5.92%
1 YEAR PERFORMANCE
+2.65%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $23.89 | $23.96 (0.29%) | $23.99 | $23.83 | 6.83 K | $7.15 B |
| 02/19/2026 | $23.96 | $23.95 (-0.04%) | $23.97 | $23.82 | 15.84 K | $7.15 B |
| 02/18/2026 | $23.91 | $23.93 (0.08%) | $23.97 | $23.88 | 9.33 K | $7.14 B |
| 02/17/2026 | $23.69 | $23.86 (0.72%) | $23.90 | $23.65 | 30.11 K | $7.12 B |
| 02/13/2026 | $23.70 | $23.75 (0.21%) | $23.79 | $23.70 | 8.14 K | $7.09 B |
| 02/12/2026 | $23.65 | $23.70 (0.21%) | $23.79 | $23.62 | 9.70 K | $7.07 B |
| 02/11/2026 | $23.73 | $23.70 (-0.13%) | $23.74 | $23.60 | 6.13 K | $7.07 B |
| 02/10/2026 | $23.60 | $23.69 (0.38%) | $23.73 | $23.59 | 8.60 K | $7.07 B |
| 02/09/2026 | $23.58 | $23.59 (0.04%) | $23.61 | $23.56 | 4.60 K | $7.04 B |
| 02/06/2026 | $23.42 | $23.51 (0.38%) | $23.61 | $23.40 | 5.25 K | $7.02 B |
| 02/05/2026 | $23.60 | $23.55 (-0.21%) | $23.60 | $23.46 | 11.23 K | $7.03 B |
| 02/04/2026 | $23.72 | $23.52 (-0.84%) | $23.72 | $23.50 | 17.99 K | $7.02 B |
| 02/03/2026 | $23.75 | $23.66 (-0.38%) | $23.77 | $23.61 | 19.13 K | $7.06 B |
| 02/02/2026 | $23.77 | $23.75 (-0.08%) | $23.78 | $23.69 | 15.94 K | $7.09 B |
| 01/30/2026 | $23.60 | $23.76 (0.68%) | $23.76 | $23.60 | 20.13 K | $7.09 B |
| 01/29/2026 | $23.65 | $23.71 (0.25%) | $23.74 | $23.63 | 14.10 K | $7.08 B |
| 01/28/2026 | $23.79 | $23.70 (-0.38%) | $23.80 | $23.63 | 14.10 K | $7.07 B |
| 01/27/2026 | $23.74 | $23.80 (0.25%) | $23.80 | $23.73 | 10.63 K | $7.10 B |
| 01/26/2026 | $23.76 | $23.78 (0.08%) | $23.80 | $23.66 | 17.83 K | $7.10 B |
| 01/23/2026 | $23.64 | $23.75 (0.47%) | $23.75 | $23.64 | 9.74 K | $7.09 B |
| 01/22/2026 | $23.60 | $23.65 (0.21%) | $23.69 | $23.53 | 11.50 K | $7.06 B |
| 01/21/2026 | $23.54 | $23.61 (0.3%) | $23.61 | $23.38 | 12.50 K | $7.05 B |
| 01/20/2026 | $23.44 | $23.46 (0.09%) | $23.46 | $23.25 | 27.72 K | $7.00 B |
| 01/16/2026 | $23.49 | $23.48 (-0.04%) | $23.55 | $23.45 | 6.90 K | $7.01 B |
| 01/15/2026 | $23.36 | $23.55 (0.81%) | $23.58 | $23.36 | 18.23 K | $7.03 B |
| 01/14/2026 | $23.42 | $23.40 (-0.09%) | $23.44 | $23.35 | 9.82 K | $6.98 B |
| 01/13/2026 | $23.37 | $23.39 (0.09%) | $23.40 | $23.26 | 8.02 K | $6.98 B |
| 01/12/2026 | $23.24 | $23.31 (0.3%) | $23.33 | $23.10 | 19.10 K | $6.96 B |
| 01/09/2026 | $22.95 | $23.27 (1.39%) | $23.27 | $22.93 | 35.60 K | $6.95 B |
| 01/08/2026 | $23.02 | $23.01 (-0.04%) | $23.04 | $22.92 | 28.40 K | $6.87 B |
| 01/07/2026 | $23.04 | $23.00 (-0.17%) | $23.04 | $22.92 | 20.03 K | $6.87 B |
| 01/06/2026 | $23.07 | $22.99 (-0.35%) | $23.07 | $22.91 | 9.83 K | $6.86 B |
| 01/05/2026 | $22.92 | $22.99 (0.31%) | $23.08 | $22.91 | 28.10 K | $6.86 B |
| 01/02/2026 | $22.69 | $22.89 (0.88%) | $22.90 | $22.69 | 30.54 K | $6.83 B |
| 12/31/2025 | $22.64 | $22.65 (0.04%) | $22.78 | $22.64 | 52.25 K | $6.76 B |
| 12/30/2025 | $23.12 | $23.05 (-0.3%) | $23.12 | $23.05 | 19.43 K | $6.88 B |
| 12/29/2025 | $23.03 | $23.07 (0.17%) | $23.12 | $23.03 | 22.73 K | $6.89 B |
| 12/26/2025 | $23.11 | $23.09 (-0.09%) | $23.23 | $23.05 | 19.33 K | $6.89 B |
| 12/24/2025 | $23.01 | $23.02 (0.04%) | $23.13 | $23.01 | 14.74 K | $6.87 B |
| 12/23/2025 | $23.17 | $23.01 (-0.69%) | $23.24 | $23.01 | 31.30 K | $6.87 B |
| 12/22/2025 | $23.16 | $23.12 (-0.17%) | $23.33 | $23.12 | 17.60 K | $6.90 B |
| 12/19/2025 | $23.25 | $23.17 (-0.34%) | $23.36 | $23.15 | 19.40 K | $6.92 B |
| 12/18/2025 | $23.27 | $23.29 (0.09%) | $23.42 | $23.26 | 14.10 K | $6.95 B |
| 12/17/2025 | $23.37 | $23.26 (-0.47%) | $23.37 | $23.25 | 19.91 K | $6.94 B |
| 12/16/2025 | $23.31 | $23.34 (0.13%) | $23.36 | $23.29 | 15.01 K | $6.97 B |
| 12/15/2025 | $23.39 | $23.30 (-0.38%) | $23.39 | $23.25 | 15.00 K | $6.96 B |
| 12/12/2025 | $23.35 | $23.30 (-0.21%) | $23.49 | $23.29 | 20.84 K | $6.96 B |
| 12/11/2025 | $23.36 | $23.43 (0.3%) | $23.43 | $23.32 | 26.40 K | $6.99 B |
| 12/10/2025 | $23.27 | $23.30 (0.13%) | $23.32 | $23.15 | 14.90 K | $6.96 B |
| 12/09/2025 | $23.22 | $23.24 (0.09%) | $23.35 | $23.18 | 51.90 K | $6.94 B |
| 12/08/2025 | $23.45 | $23.22 (-0.98%) | $23.47 | $23.08 | 254.34 K | $6.93 B |
| 12/05/2025 | $23.54 | $23.43 (-0.47%) | $23.54 | $23.39 | 18.12 K | $6.99 B |
| 12/04/2025 | $23.48 | $23.48 (0%) | $23.56 | $23.33 | 14.00 K | $7.01 B |
| 12/03/2025 | $23.41 | $23.44 (0.13%) | $23.46 | $23.35 | 14.44 K | $7.00 B |
| 12/02/2025 | $23.39 | $23.43 (0.17%) | $23.52 | $23.25 | 38.33 K | $6.99 B |
| 12/01/2025 | $23.33 | $23.32 (-0.04%) | $23.43 | $23.28 | 10.70 K | $6.96 B |
| 11/28/2025 | $23.39 | $23.41 (0.09%) | $23.46 | $23.39 | 26.70 K | $6.99 B |
| 11/26/2025 | $23.50 | $23.39 (-0.47%) | $23.54 | $23.35 | 14.70 K | $6.98 B |
| 11/25/2025 | $23.48 | $23.42 (-0.26%) | $23.50 | $23.39 | 14.80 K | $6.99 B |
| 11/24/2025 | $23.55 | $23.40 (-0.64%) | $23.57 | $23.37 | 14.71 K | $6.98 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.
