5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-0.54%
3 MONTH PERFORMANCE
-6.19%
6 MONTH PERFORMANCE
-8.96%
YEAR-TO-DATE PERFORMANCE
-4.28%
1 YEAR PERFORMANCE
-9.37%
CMS Energy Corporation 5.875% J Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.15 | $22.22 (0.32%) | $22.22 | $22.05 | 128.99 K | $20.94 B |
| 05/29/2025 | $22.07 | $22.11 (0.18%) | $22.12 | $22.00 | 32.02 K | $20.74 B |
| 05/28/2025 | $22.14 | $22.05 (-0.41%) | $22.15 | $22.00 | 30.42 K | $20.50 B |
| 05/27/2025 | $21.95 | $22.13 (0.82%) | $22.13 | $21.89 | 30.70 K | $20.82 B |
| 05/23/2025 | $21.69 | $21.89 (0.92%) | $21.89 | $21.60 | 102.41 K | $20.77 B |
| 05/22/2025 | $21.76 | $21.73 (-0.14%) | $21.93 | $21.69 | 54.00 K | $20.68 B |
| 05/21/2025 | $22.04 | $21.79 (-1.13%) | $22.14 | $21.78 | 41.80 K | $21.10 B |
| 05/20/2025 | $22.19 | $22.17 (-0.09%) | $22.34 | $22.01 | 20.70 K | $21.46 B |
| 05/19/2025 | $22.00 | $22.17 (0.77%) | $22.21 | $21.89 | 43.03 K | $21.46 B |
| 05/16/2025 | $22.10 | $22.06 (-0.18%) | $22.11 | $21.95 | 51.74 K | $21.31 B |
| 05/15/2025 | $22.30 | $22.38 (0.36%) | $22.43 | $22.27 | 91.22 K | $21.14 B |
| 05/14/2025 | $22.37 | $22.26 (-0.49%) | $22.37 | $22.24 | 51.34 K | $20.51 B |
| 05/13/2025 | $22.30 | $22.39 (0.4%) | $22.40 | $22.24 | 54.80 K | $20.65 B |
| 05/12/2025 | $22.44 | $22.30 (-0.62%) | $22.46 | $22.28 | 33.62 K | $20.90 B |
| 05/09/2025 | $22.32 | $22.34 (0.09%) | $22.39 | $22.29 | 32.30 K | $21.55 B |
| 05/08/2025 | $22.44 | $22.33 (-0.49%) | $22.50 | $22.30 | 29.32 K | $21.65 B |
| 05/07/2025 | $22.38 | $22.41 (0.13%) | $22.48 | $22.33 | 44.62 K | $22.05 B |
| 05/06/2025 | $22.12 | $22.31 (0.86%) | $22.31 | $22.12 | 24.13 K | $21.88 B |
| 05/05/2025 | $22.29 | $22.26 (-0.13%) | $22.34 | $22.20 | 34.84 K | $21.78 B |
| 05/02/2025 | $22.36 | $22.32 (-0.18%) | $22.47 | $22.21 | 49.50 K | $21.74 B |
| 05/01/2025 | $22.30 | $22.26 (-0.18%) | $22.44 | $22.15 | 50.10 K | $21.76 B |
| 04/30/2025 | $22.21 | $22.30 (0.41%) | $22.34 | $22.14 | 53.33 K | $21.96 B |
| 04/29/2025 | $22.39 | $22.35 (-0.18%) | $22.48 | $22.32 | 24.74 K | $21.96 B |
| 04/28/2025 | $22.45 | $22.48 (0.13%) | $22.55 | $22.34 | 46.04 K | $21.62 B |
| 04/25/2025 | $22.42 | $22.46 (0.18%) | $22.48 | $22.31 | 28.54 K | $21.52 B |
| 04/24/2025 | $22.33 | $22.45 (0.54%) | $22.57 | $22.18 | 90.00 K | $22.11 B |
| 04/23/2025 | $22.29 | $22.29 (0%) | $22.43 | $22.13 | 148.00 K | $21.92 B |
| 04/22/2025 | $21.90 | $22.01 (0.5%) | $22.05 | $21.88 | 60.90 K | $21.98 B |
| 04/21/2025 | $21.90 | $21.82 (-0.37%) | $21.94 | $21.72 | 92.50 K | $21.50 B |
| 04/17/2025 | $21.99 | $21.96 (-0.14%) | $22.10 | $21.88 | 78.30 K | $21.74 B |
| 04/16/2025 | $21.85 | $21.92 (0.32%) | $22.02 | $21.80 | 359.90 K | $21.52 B |
| 04/15/2025 | $22.01 | $21.88 (-0.59%) | $22.07 | $21.87 | 39.91 K | $21.68 B |
| 04/14/2025 | $21.96 | $21.91 (-0.23%) | $22.17 | $21.85 | 65.50 K | $21.93 B |
| 04/11/2025 | $22.20 | $21.90 (-1.35%) | $22.25 | $21.79 | 83.74 K | $21.42 B |
| 04/10/2025 | $22.65 | $22.20 (-1.99%) | $22.66 | $22.20 | 47.10 K | $21.34 B |
| 04/09/2025 | $22.21 | $22.75 (2.43%) | $22.80 | $22.17 | 41.51 K | $21.21 B |
| 04/08/2025 | $22.65 | $22.38 (-1.19%) | $22.66 | $22.34 | 58.94 K | $20.93 B |
| 04/07/2025 | $22.61 | $22.48 (-0.57%) | $22.91 | $22.14 | 64.42 K | $21.15 B |
| 04/04/2025 | $22.65 | $22.83 (0.79%) | $22.87 | $22.33 | 54.64 K | $21.68 B |
| 04/03/2025 | $22.64 | $22.72 (0.35%) | $22.73 | $22.41 | 44.50 K | $22.52 B |
| 04/02/2025 | $22.68 | $22.83 (0.66%) | $22.93 | $22.66 | 41.30 K | $22.26 B |
| 04/01/2025 | $22.98 | $22.82 (-0.7%) | $23.01 | $22.76 | 57.14 K | $22.41 B |
| 03/31/2025 | $22.64 | $22.81 (0.75%) | $23.17 | $22.64 | 359.40 K | $22.40 B |
| 03/28/2025 | $22.65 | $22.71 (0.26%) | $22.82 | $22.62 | 90.14 K | $22.12 B |
| 03/27/2025 | $22.76 | $22.70 (-0.26%) | $22.80 | $22.52 | 45.30 K | $21.81 B |
| 03/26/2025 | $22.98 | $22.66 (-1.39%) | $23.05 | $22.66 | 47.80 K | $21.86 B |
| 03/25/2025 | $23.13 | $22.96 (-0.73%) | $23.16 | $22.91 | 50.90 K | $21.48 B |
| 03/24/2025 | $23.16 | $23.08 (-0.35%) | $23.28 | $23.05 | 32.60 K | $21.81 B |
| 03/21/2025 | $23.13 | $23.16 (0.13%) | $23.32 | $23.11 | 23.20 K | $21.92 B |
| 03/20/2025 | $23.38 | $23.16 (-0.94%) | $23.52 | $23.13 | 71.10 K | $21.97 B |
| 03/19/2025 | $23.45 | $23.39 (-0.26%) | $23.45 | $23.30 | 38.30 K | $21.98 B |
| 03/18/2025 | $23.53 | $23.39 (-0.59%) | $23.55 | $23.34 | 30.25 K | $21.92 B |
| 03/17/2025 | $23.39 | $23.54 (0.64%) | $23.57 | $23.29 | 24.85 K | $21.85 B |
| 03/14/2025 | $23.18 | $23.35 (0.73%) | $23.38 | $23.18 | 28.00 K | $21.70 B |
| 03/13/2025 | $23.24 | $23.20 (-0.17%) | $23.25 | $23.13 | 29.31 K | $21.43 B |
| 03/12/2025 | $23.08 | $23.21 (0.56%) | $23.26 | $23.00 | 38.20 K | $21.23 B |
| 03/11/2025 | $23.23 | $23.05 (-0.77%) | $23.26 | $22.99 | 22.70 K | $21.49 B |
| 03/10/2025 | $23.33 | $23.22 (-0.47%) | $23.36 | $23.14 | 34.70 K | $22.07 B |
| 03/07/2025 | $23.37 | $23.33 (-0.17%) | $23.53 | $23.22 | 27.90 K | $21.79 B |
| 03/06/2025 | $23.45 | $23.37 (-0.34%) | $23.54 | $23.37 | 36.00 K | $21.36 B |
| 03/05/2025 | $23.46 | $23.51 (0.21%) | $23.56 | $23.45 | 30.30 K | $21.58 B |
| 03/04/2025 | $23.62 | $23.48 (-0.59%) | $23.62 | $23.40 | 38.00 K | $21.73 B |
| 03/03/2025 | $23.70 | $23.60 (-0.42%) | $23.76 | $23.55 | 31.00 K | $22.08 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.
