5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-3.43%
6 MONTH PERFORMANCE
+5.55%
YEAR-TO-DATE PERFORMANCE
+2.05%
1 YEAR PERFORMANCE
-4.80%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2025 | $23.43 | $23.37 (-0.26%) | $23.60 | $23.36 | 10.61 K | $6.98 B |
| 11/20/2025 | $23.59 | $23.44 (-0.64%) | $23.60 | $23.42 | 13.60 K | $7.00 B |
| 11/19/2025 | $23.68 | $23.67 (-0.04%) | $23.68 | $23.54 | 11.15 K | $7.07 B |
| 11/18/2025 | $23.69 | $23.59 (-0.42%) | $23.75 | $23.59 | 12.70 K | $7.04 B |
| 11/17/2025 | $23.84 | $23.64 (-0.84%) | $23.85 | $23.57 | 10.60 K | $7.06 B |
| 11/14/2025 | $23.91 | $23.82 (-0.38%) | $23.92 | $23.71 | 7.33 K | $7.11 B |
| 11/13/2025 | $24.01 | $23.83 (-0.75%) | $24.02 | $23.79 | 9.90 K | $7.11 B |
| 11/12/2025 | $23.97 | $24.08 (0.46%) | $24.10 | $23.97 | 15.63 K | $7.19 B |
| 11/11/2025 | $23.88 | $23.97 (0.38%) | $23.97 | $23.88 | 7.64 K | $7.16 B |
| 11/10/2025 | $23.97 | $23.89 (-0.33%) | $23.97 | $23.78 | 15.04 K | $7.13 B |
| 11/07/2025 | $23.81 | $23.85 (0.17%) | $23.86 | $23.70 | 6.31 K | $7.12 B |
| 11/06/2025 | $23.81 | $23.78 (-0.13%) | $23.81 | $23.64 | 16.90 K | $7.10 B |
| 11/05/2025 | $23.61 | $23.83 (0.93%) | $23.84 | $23.45 | 29.01 K | $7.11 B |
| 11/04/2025 | $23.62 | $23.59 (-0.13%) | $23.78 | $23.45 | 32.81 K | $7.04 B |
| 11/03/2025 | $23.80 | $23.67 (-0.55%) | $23.80 | $23.64 | 14.10 K | $7.07 B |
| 10/31/2025 | $24.18 | $23.75 (-1.78%) | $24.18 | $23.69 | 49.24 K | $7.09 B |
| 10/30/2025 | $24.24 | $24.06 (-0.74%) | $24.24 | $24.02 | 9.20 K | $7.18 B |
| 10/29/2025 | $24.27 | $24.24 (-0.12%) | $24.34 | $24.16 | 11.40 K | $7.24 B |
| 10/28/2025 | $24.31 | $24.26 (-0.21%) | $24.42 | $24.26 | 11.20 K | $7.24 B |
| 10/27/2025 | $24.37 | $24.32 (-0.21%) | $24.37 | $24.28 | 7.80 K | $7.26 B |
| 10/24/2025 | $24.33 | $24.28 (-0.21%) | $24.33 | $24.22 | 10.50 K | $7.25 B |
| 10/23/2025 | $24.14 | $24.19 (0.21%) | $24.25 | $24.10 | 20.60 K | $7.22 B |
| 10/22/2025 | $24.13 | $24.14 (0.04%) | $24.22 | $24.08 | 17.35 K | $7.21 B |
| 10/21/2025 | $24.16 | $24.23 (0.29%) | $24.23 | $24.12 | 24.31 K | $7.23 B |
| 10/20/2025 | $24.16 | $24.05 (-0.46%) | $24.16 | $24.04 | 16.50 K | $7.18 B |
| 10/17/2025 | $23.66 | $24.10 (1.86%) | $24.11 | $23.66 | 78.90 K | $7.19 B |
| 10/16/2025 | $23.79 | $23.72 (-0.29%) | $23.86 | $23.67 | 10.01 K | $7.08 B |
| 10/15/2025 | $23.83 | $23.74 (-0.38%) | $23.87 | $23.61 | 11.32 K | $7.09 B |
| 10/14/2025 | $23.91 | $23.72 (-0.79%) | $23.93 | $23.54 | 15.03 K | $7.08 B |
| 10/13/2025 | $23.73 | $23.90 (0.72%) | $23.92 | $23.65 | 30.60 K | $7.13 B |
| 10/10/2025 | $23.73 | $23.64 (-0.38%) | $23.79 | $23.54 | 6.32 K | $7.06 B |
| 10/09/2025 | $23.69 | $23.69 (0%) | $23.72 | $23.60 | 8.22 K | $7.07 B |
| 10/08/2025 | $23.75 | $23.71 (-0.17%) | $23.88 | $23.71 | 15.91 K | $7.08 B |
| 10/07/2025 | $23.80 | $23.74 (-0.25%) | $23.81 | $23.67 | 10.60 K | $7.09 B |
| 10/06/2025 | $23.75 | $23.80 (0.21%) | $23.84 | $23.72 | 14.55 K | $7.10 B |
| 10/03/2025 | $24.00 | $23.87 (-0.54%) | $24.05 | $23.76 | 19.10 K | $7.13 B |
| 10/02/2025 | $23.91 | $23.94 (0.13%) | $24.01 | $23.75 | 19.40 K | $7.15 B |
| 10/01/2025 | $23.94 | $23.91 (-0.13%) | $24.00 | $23.82 | 29.11 K | $7.14 B |
| 09/30/2025 | $23.99 | $23.78 (-0.88%) | $23.99 | $23.78 | 41.01 K | $7.10 B |
| 09/29/2025 | $24.30 | $24.32 (0.08%) | $24.33 | $24.25 | 11.05 K | $7.26 B |
| 09/26/2025 | $24.11 | $24.22 (0.46%) | $24.29 | $24.11 | 8.76 K | $7.23 B |
| 09/25/2025 | $24.00 | $24.17 (0.71%) | $24.19 | $24.00 | 15.80 K | $7.21 B |
| 09/24/2025 | $24.05 | $24.08 (0.12%) | $24.17 | $24.02 | 17.75 K | $7.19 B |
| 09/23/2025 | $24.29 | $24.15 (-0.58%) | $24.30 | $23.93 | 334.74 K | $7.21 B |
| 09/22/2025 | $24.26 | $24.25 (-0.04%) | $24.41 | $24.25 | 13.72 K | $7.24 B |
| 09/19/2025 | $24.38 | $24.25 (-0.53%) | $24.38 | $24.25 | 19.10 K | $7.24 B |
| 09/18/2025 | $24.40 | $24.33 (-0.29%) | $24.42 | $24.27 | 19.71 K | $7.26 B |
| 09/17/2025 | $24.47 | $24.42 (-0.2%) | $24.53 | $24.27 | 16.70 K | $7.29 B |
| 09/16/2025 | $24.43 | $24.39 (-0.16%) | $24.45 | $24.36 | 21.24 K | $7.28 B |
| 09/15/2025 | $24.46 | $24.32 (-0.57%) | $24.49 | $24.27 | 25.00 K | $7.26 B |
| 09/12/2025 | $24.37 | $24.36 (-0.04%) | $24.39 | $24.29 | 13.64 K | $7.27 B |
| 09/11/2025 | $24.37 | $24.38 (0.04%) | $24.41 | $24.32 | 22.20 K | $7.28 B |
| 09/10/2025 | $24.19 | $24.30 (0.45%) | $24.34 | $24.13 | 15.01 K | $7.25 B |
| 09/09/2025 | $24.20 | $24.14 (-0.25%) | $24.23 | $24.14 | 12.90 K | $7.21 B |
| 09/08/2025 | $24.18 | $24.17 (-0.04%) | $24.36 | $24.17 | 34.24 K | $7.21 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.
