5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
-3.24%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-10.17%
YEAR-TO-DATE PERFORMANCE
-3.66%
1 YEAR PERFORMANCE
-8.26%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $22.17 | $22.01 (-0.72%) | $22.19 | $21.95 | 15,836 | $21.96 B |
| 04/29/2025 | $22.26 | $22.24 (-0.09%) | $22.31 | $22.18 | 27,021 | $21.96 B |
| 04/28/2025 | $22.33 | $22.32 (-0.04%) | $22.35 | $22.12 | 52,329 | $21.62 B |
| 04/25/2025 | $22.35 | $22.33 (-0.09%) | $22.39 | $22.25 | 22,400 | $21.52 B |
| 04/24/2025 | $22.16 | $22.33 (0.77%) | $22.41 | $22.16 | 36,801 | $22.11 B |
| 04/23/2025 | $22.08 | $22.06 (-0.09%) | $22.23 | $22.05 | 334,635 | $21.92 B |
| 04/22/2025 | $21.82 | $21.88 (0.27%) | $21.94 | $21.76 | 27,941 | $21.98 B |
| 04/21/2025 | $21.70 | $21.71 (0.05%) | $21.78 | $21.68 | 30,606 | $21.72 B |
| 04/17/2025 | $21.85 | $21.82 (-0.14%) | $21.92 | $21.74 | 42,700 | $21.96 B |
| 04/16/2025 | $21.76 | $21.78 (0.09%) | $21.95 | $21.74 | 48,929 | $21.74 B |
| 04/15/2025 | $21.84 | $21.80 (-0.18%) | $21.93 | $21.73 | 77,620 | $21.90 B |
| 04/14/2025 | $22.00 | $21.81 (-0.86%) | $22.00 | $21.70 | 76,823 | $22.15 B |
| 04/11/2025 | $22.05 | $21.80 (-1.13%) | $22.05 | $21.66 | 70,440 | $21.63 B |
| 04/10/2025 | $22.55 | $22.15 (-1.77%) | $22.55 | $22.02 | 59,700 | $21.55 B |
| 04/09/2025 | $22.17 | $22.60 (1.94%) | $22.62 | $21.88 | 132,649 | $21.42 B |
| 04/08/2025 | $22.41 | $22.21 (-0.89%) | $22.42 | $22.07 | 56,202 | $21.14 B |
| 04/07/2025 | $22.05 | $22.17 (0.54%) | $22.41 | $21.28 | 20,808 | $21.37 B |
| 04/04/2025 | $22.15 | $22.29 (0.63%) | $22.39 | $21.98 | 28,802 | $21.89 B |
| 04/03/2025 | $22.19 | $22.26 (0.32%) | $22.41 | $22.15 | 37,310 | $22.74 B |
| 04/02/2025 | $22.40 | $22.50 (0.45%) | $22.57 | $22.35 | 26,600 | $22.49 B |
| 04/01/2025 | $22.49 | $22.44 (-0.22%) | $22.50 | $22.35 | 26,400 | $22.63 B |
| 03/31/2025 | $22.35 | $22.40 (0.22%) | $22.48 | $22.33 | 131,134 | $22.62 B |
| 03/28/2025 | $22.87 | $22.83 (-0.17%) | $22.90 | $22.78 | 20,431 | $22.34 B |
| 03/27/2025 | $22.91 | $22.86 (-0.22%) | $22.91 | $22.66 | 42,728 | $22.03 B |
| 03/26/2025 | $23.05 | $22.94 (-0.48%) | $23.06 | $22.77 | 24,617 | $22.08 B |
| 03/25/2025 | $23.14 | $23.05 (-0.39%) | $23.18 | $22.93 | 35,200 | $21.70 B |
| 03/24/2025 | $23.20 | $23.17 (-0.13%) | $23.21 | $23.12 | 11,938 | $22.03 B |
| 03/21/2025 | $23.12 | $23.16 (0.17%) | $23.18 | $23.10 | 26,900 | $22.14 B |
| 03/20/2025 | $23.27 | $23.12 (-0.64%) | $23.29 | $23.06 | 63,500 | $22.19 B |
| 03/19/2025 | $23.24 | $23.24 (0%) | $23.28 | $23.17 | 15,400 | $22.20 B |
| 03/18/2025 | $23.30 | $23.22 (-0.34%) | $23.31 | $23.16 | 29,500 | $22.14 B |
| 03/17/2025 | $23.26 | $23.33 (0.3%) | $23.36 | $23.24 | 18,300 | $22.07 B |
| 03/14/2025 | $23.14 | $23.22 (0.35%) | $23.30 | $23.14 | 26,300 | $21.92 B |
| 03/13/2025 | $23.07 | $23.17 (0.43%) | $23.19 | $22.97 | 44,025 | $21.65 B |
| 03/12/2025 | $23.01 | $23.06 (0.22%) | $23.13 | $22.89 | 14,205 | $21.44 B |
| 03/11/2025 | $23.02 | $22.92 (-0.43%) | $23.08 | $22.85 | 10,723 | $21.71 B |
| 03/10/2025 | $23.11 | $22.98 (-0.56%) | $23.16 | $22.91 | 19,700 | $22.29 B |
| 03/07/2025 | $23.27 | $23.11 (-0.69%) | $23.31 | $23.02 | 20,300 | $22.01 B |
| 03/06/2025 | $23.30 | $23.20 (-0.43%) | $23.31 | $23.15 | 24,532 | $21.58 B |
| 03/05/2025 | $23.37 | $23.30 (-0.3%) | $23.40 | $23.22 | 17,300 | $21.80 B |
| 03/04/2025 | $23.44 | $23.31 (-0.55%) | $23.44 | $23.25 | 24,906 | $21.95 B |
| 03/03/2025 | $23.38 | $23.43 (0.21%) | $23.55 | $23.35 | 43,711 | $22.31 B |
| 02/28/2025 | $23.51 | $23.39 (-0.51%) | $23.69 | $23.39 | 17,900 | $22.00 B |
| 02/27/2025 | $23.59 | $23.51 (-0.34%) | $23.67 | $23.51 | 9,513 | $21.79 B |
| 02/26/2025 | $23.67 | $23.58 (-0.38%) | $23.68 | $23.52 | 14,500 | $22.05 B |
| 02/25/2025 | $23.54 | $23.65 (0.47%) | $23.69 | $23.44 | 21,500 | $22.01 B |
| 02/24/2025 | $23.37 | $23.42 (0.21%) | $23.50 | $23.32 | 11,400 | $21.72 B |
| 02/21/2025 | $23.50 | $23.37 (-0.55%) | $23.50 | $23.35 | 15,121 | $21.53 B |
| 02/20/2025 | $23.52 | $23.40 (-0.51%) | $23.52 | $23.37 | 20,900 | $21.29 B |
| 02/19/2025 | $23.41 | $23.45 (0.17%) | $23.47 | $23.36 | 10,126 | $21.13 B |
| 02/18/2025 | $23.63 | $23.45 (-0.76%) | $23.64 | $23.40 | 10,500 | $20.94 B |
| 02/14/2025 | $23.49 | $23.50 (0.04%) | $23.69 | $23.49 | 10,321 | $20.72 B |
| 02/13/2025 | $23.39 | $23.41 (0.09%) | $23.56 | $23.39 | 13,347 | $21.03 B |
| 02/12/2025 | $23.30 | $23.28 (-0.09%) | $23.39 | $23.23 | 15,819 | $20.95 B |
| 02/11/2025 | $23.45 | $23.46 (0.04%) | $23.52 | $23.40 | 9,044 | $20.92 B |
| 02/10/2025 | $23.46 | $23.42 (-0.17%) | $23.46 | $23.36 | 6,600 | $20.84 B |
| 02/07/2025 | $23.40 | $23.37 (-0.13%) | $23.44 | $23.30 | 9,900 | $20.69 B |
| 02/06/2025 | $23.50 | $23.44 (-0.26%) | $23.60 | $23.44 | 12,600 | $20.58 B |
| 02/05/2025 | $23.42 | $23.50 (0.34%) | $23.55 | $23.40 | 28,032 | $20.22 B |
| 02/04/2025 | $23.40 | $23.34 (-0.26%) | $23.40 | $23.28 | 19,300 | $19.93 B |
| 02/03/2025 | $23.49 | $23.35 (-0.6%) | $23.63 | $23.35 | 13,810 | $20.02 B |
| 01/31/2025 | $23.78 | $23.47 (-1.3%) | $23.80 | $23.44 | 36,800 | $19.88 B |
| 01/30/2025 | $23.73 | $23.68 (-0.21%) | $23.81 | $23.68 | 13,900 | $19.94 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.
