CMS Energy Corporation (CMS)
NYSE: CMS
· Real-Time Price · USD
73.12
0.34 (0.47%)
At close: Aug 22, 2025, 3:59 PM
73.12
0.00%
After-hours: Aug 22, 2025, 05:29 PM EDT
CMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 73.00 | 73.65 | 72.81 | 73.12 | n/a | 0.47% | 1,787,851 |
| Aug 21, 2025 | 72.83 | 73.29 | 72.58 | 72.78 | 72.78 | -0.32% | 3,325,728 |
| Aug 20, 2025 | 73.38 | 74.14 | 72.95 | 73.01 | 73.01 | -0.03% | 2,144,400 |
| Aug 19, 2025 | 72.11 | 73.07 | 72.06 | 73.03 | 73.03 | 1.39% | 2,838,008 |
| Aug 18, 2025 | 72.41 | 72.92 | 72.03 | 72.03 | 72.03 | -0.37% | 2,067,343 |
| Aug 15, 2025 | 72.52 | 72.55 | 71.99 | 72.30 | 72.30 | -0.40% | 2,491,515 |
| Aug 14, 2025 | 73.21 | 73.39 | 72.32 | 72.59 | 72.59 | -1.18% | 2,263,300 |
| Aug 13, 2025 | 72.87 | 73.47 | 72.63 | 73.46 | 73.46 | 0.89% | 1,799,900 |
| Aug 12, 2025 | 73.02 | 73.09 | 72.33 | 72.81 | 72.81 | -0.15% | 2,583,507 |
| Aug 11, 2025 | 73.60 | 73.63 | 72.44 | 72.92 | 72.92 | -0.76% | 2,404,304 |
| Aug 8, 2025 | 74.38 | 74.62 | 73.23 | 73.48 | 73.48 | -1.41% | 2,571,411 |
| Aug 7, 2025 | 74.03 | 74.89 | 73.74 | 74.53 | 73.99 | 0.57% | 3,072,200 |
| Aug 6, 2025 | 74.26 | 74.76 | 73.87 | 74.11 | 73.57 | -0.07% | 1,853,423 |
| Aug 5, 2025 | 74.84 | 74.93 | 73.94 | 74.16 | 73.62 | -0.68% | 2,046,314 |
| Aug 4, 2025 | 74.32 | 74.94 | 74.19 | 74.67 | 74.13 | 0.80% | 2,467,324 |
| Aug 1, 2025 | 74.15 | 74.40 | 73.55 | 74.08 | 73.54 | 0.38% | 2,926,300 |
| Jul 31, 2025 | 72.15 | 73.85 | 72.15 | 73.80 | 73.26 | 2.26% | 3,890,065 |
| Jul 30, 2025 | 72.36 | 72.91 | 71.94 | 72.17 | 71.64 | -0.14% | 2,505,800 |
| Jul 29, 2025 | 71.51 | 72.36 | 71.16 | 72.27 | 71.74 | 1.30% | 2,165,635 |
| Jul 28, 2025 | 72.49 | 72.57 | 71.33 | 71.34 | 70.82 | -1.98% | 1,944,142 |