5 DAY PERFORMANCE
+0.40%
1 MONTH PERFORMANCE
+0.86%
3 MONTH PERFORMANCE
+0.31%
6 MONTH PERFORMANCE
-4.81%
YEAR-TO-DATE PERFORMANCE
-2.49%
1 YEAR PERFORMANCE
-7.91%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $22.35 | $22.36 (0.04%) | $22.45 | $22.30 | 11.70 K | $21.01 B |
07/02/2025 | $22.17 | $22.35 (0.81%) | $22.37 | $22.16 | 55.21 K | $20.78 B |
07/01/2025 | $22.05 | $22.27 (1%) | $22.27 | $22.05 | 24.90 K | $20.91 B |
06/30/2025 | $22.20 | $22.03 (-0.77%) | $22.27 | $22.01 | 68.12 K | $20.66 B |
06/27/2025 | $22.59 | $22.49 (-0.44%) | $22.65 | $22.48 | 57.40 K | $20.58 B |
06/26/2025 | $22.46 | $22.53 (0.31%) | $22.59 | $22.32 | 1.64 M | $20.62 B |
06/25/2025 | $22.49 | $22.44 (-0.22%) | $22.52 | $22.39 | 15.60 K | $20.45 B |
06/24/2025 | $22.42 | $22.45 (0.13%) | $22.48 | $22.42 | 6.50 K | $20.79 B |
06/23/2025 | $22.22 | $22.31 (0.41%) | $22.33 | $22.20 | 11.40 K | $20.84 B |
06/20/2025 | $22.12 | $22.19 (0.32%) | $22.31 | $22.12 | 10.70 K | $20.59 B |
06/18/2025 | $22.25 | $22.17 (-0.36%) | $22.25 | $22.15 | 30.61 K | $20.51 B |
06/17/2025 | $22.19 | $22.20 (0.05%) | $22.20 | $22.15 | 81.65 K | $20.61 B |
06/16/2025 | $22.26 | $22.15 (-0.49%) | $22.28 | $22.10 | 44.10 K | $20.74 B |
06/13/2025 | $22.20 | $22.19 (-0.05%) | $22.25 | $22.15 | 35.22 K | $21.03 B |
06/12/2025 | $22.29 | $22.24 (-0.22%) | $22.29 | $22.20 | 24.00 K | $21.12 B |
06/11/2025 | $22.31 | $22.21 (-0.45%) | $22.37 | $22.19 | 16.44 K | $20.87 B |
06/10/2025 | $22.31 | $22.25 (-0.27%) | $22.31 | $22.20 | 10.40 K | $20.92 B |
06/09/2025 | $22.20 | $22.20 (0%) | $22.25 | $22.20 | 20.90 K | $20.77 B |
06/06/2025 | $22.26 | $22.17 (-0.4%) | $22.26 | $22.15 | 13.00 K | $20.87 B |
06/05/2025 | $22.21 | $22.23 (0.09%) | $22.33 | $22.19 | 13.04 K | $20.68 B |
06/04/2025 | $22.23 | $22.20 (-0.13%) | $22.25 | $22.15 | 20.20 K | $20.79 B |
06/03/2025 | $22.10 | $22.12 (0.09%) | $22.19 | $22.10 | 8.44 K | $21.15 B |
06/02/2025 | $22.21 | $22.08 (-0.59%) | $22.21 | $22.00 | 19.92 K | $20.94 B |
05/30/2025 | $21.98 | $22.22 (1.09%) | $22.22 | $21.98 | 63.32 K | $20.94 B |
05/29/2025 | $22.19 | $22.09 (-0.45%) | $22.19 | $22.07 | 12.70 K | $20.74 B |
05/28/2025 | $22.10 | $22.09 (-0.05%) | $22.15 | $22.06 | 12.52 K | $20.50 B |
05/27/2025 | $22.10 | $22.13 (0.14%) | $22.13 | $21.96 | 21.50 K | $20.82 B |
05/23/2025 | $21.97 | $21.94 (-0.14%) | $21.97 | $21.83 | 8.00 K | $20.77 B |
05/22/2025 | $22.05 | $21.96 (-0.41%) | $22.08 | $21.95 | 19.90 K | $20.68 B |
05/21/2025 | $22.18 | $22.05 (-0.59%) | $22.23 | $22.00 | 26.45 K | $21.10 B |
05/20/2025 | $22.14 | $22.26 (0.54%) | $22.37 | $22.14 | 13.50 K | $21.46 B |
05/19/2025 | $21.98 | $22.16 (0.82%) | $22.21 | $21.94 | 19.74 K | $21.46 B |
05/16/2025 | $22.16 | $22.05 (-0.5%) | $22.16 | $22.01 | 19.80 K | $21.31 B |
05/15/2025 | $22.02 | $22.10 (0.36%) | $22.20 | $21.98 | 15.90 K | $21.14 B |
05/14/2025 | $21.98 | $21.97 (-0.05%) | $22.08 | $21.93 | 15.10 K | $20.51 B |
05/13/2025 | $22.10 | $22.06 (-0.18%) | $22.15 | $21.95 | 18.43 K | $20.65 B |
05/12/2025 | $22.22 | $22.08 (-0.63%) | $22.22 | $22.05 | 28.11 K | $20.90 B |
05/09/2025 | $22.13 | $22.06 (-0.32%) | $22.19 | $22.06 | 49.10 K | $21.55 B |
05/08/2025 | $22.16 | $22.11 (-0.23%) | $22.23 | $22.11 | 47.00 K | $21.65 B |
05/07/2025 | $22.07 | $22.16 (0.41%) | $22.18 | $22.05 | 14.80 K | $22.05 B |
05/06/2025 | $21.92 | $22.06 (0.64%) | $22.10 | $21.90 | 9.23 K | $21.88 B |
05/05/2025 | $22.16 | $22.02 (-0.63%) | $22.16 | $21.97 | 13.41 K | $21.78 B |
05/02/2025 | $22.04 | $22.10 (0.27%) | $22.33 | $22.04 | 22.40 K | $21.74 B |
05/01/2025 | $22.08 | $22.03 (-0.23%) | $22.26 | $21.94 | 52.20 K | $21.76 B |
04/30/2025 | $22.17 | $22.01 (-0.72%) | $22.19 | $21.95 | 15.84 K | $21.96 B |
04/29/2025 | $22.26 | $22.24 (-0.09%) | $22.31 | $22.18 | 27.02 K | $21.96 B |
04/28/2025 | $22.33 | $22.32 (-0.04%) | $22.35 | $22.12 | 52.33 K | $21.62 B |
04/25/2025 | $22.35 | $22.33 (-0.09%) | $22.39 | $22.25 | 22.40 K | $21.52 B |
04/24/2025 | $22.16 | $22.33 (0.77%) | $22.41 | $22.16 | 36.80 K | $22.11 B |
04/23/2025 | $22.08 | $22.06 (-0.09%) | $22.23 | $22.05 | 334.64 K | $21.92 B |
04/22/2025 | $21.82 | $21.88 (0.27%) | $21.94 | $21.76 | 27.94 K | $21.98 B |
04/21/2025 | $21.70 | $21.71 (0.05%) | $21.78 | $21.68 | 30.61 K | $21.50 B |
04/17/2025 | $21.85 | $21.82 (-0.14%) | $21.92 | $21.74 | 42.70 K | $21.74 B |
04/16/2025 | $21.76 | $21.78 (0.09%) | $21.95 | $21.74 | 48.93 K | $21.52 B |
04/15/2025 | $21.84 | $21.80 (-0.18%) | $21.93 | $21.73 | 77.62 K | $21.68 B |
04/14/2025 | $22.00 | $21.81 (-0.86%) | $22.00 | $21.70 | 76.82 K | $21.93 B |
04/11/2025 | $22.05 | $21.80 (-1.13%) | $22.05 | $21.66 | 70.44 K | $21.42 B |
04/10/2025 | $22.55 | $22.15 (-1.77%) | $22.55 | $22.02 | 59.70 K | $21.34 B |
04/09/2025 | $22.17 | $22.60 (1.94%) | $22.62 | $21.88 | 132.65 K | $21.21 B |
04/08/2025 | $22.41 | $22.21 (-0.89%) | $22.42 | $22.07 | 56.20 K | $20.93 B |
04/07/2025 | $22.05 | $22.17 (0.54%) | $22.41 | $21.28 | 20.81 K | $21.15 B |