CMS Energy Corporation 5.... (CMSD)
NYSE: CMSD
· Real-Time Price · USD
23.89
0.26 (1.10%)
At close: Sep 03, 2025, 3:55 PM
23.87
-0.08%
After-hours: Sep 03, 2025, 04:04 PM EDT
CMSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 23.58 | 23.89 | 23.53 | 23.87 | 23.87 | 1.02% | 46,109 |
| Sep 2, 2025 | 23.78 | 24.00 | 23.56 | 23.63 | 23.63 | 0.04% | 36,100 |
| Aug 29, 2025 | 23.87 | 23.92 | 23.55 | 23.62 | 23.62 | -1.17% | 141,004 |
| Aug 28, 2025 | 23.87 | 23.95 | 23.87 | 23.90 | 23.90 | -0.04% | 11,100 |
| Aug 27, 2025 | 23.81 | 23.94 | 23.78 | 23.91 | 23.91 | 0.17% | 25,800 |
| Aug 26, 2025 | 24.00 | 24.00 | 23.85 | 23.87 | 23.87 | -0.62% | 36,900 |
| Aug 25, 2025 | 23.87 | 24.07 | 23.87 | 24.02 | 24.02 | 0.29% | 25,540 |
| Aug 22, 2025 | 23.79 | 23.99 | 23.72 | 23.95 | 23.95 | 1.01% | 34,900 |
| Aug 21, 2025 | 23.54 | 23.78 | 23.53 | 23.71 | 23.71 | 0.08% | 27,742 |
| Aug 20, 2025 | 23.64 | 23.72 | 23.61 | 23.69 | 23.69 | 0.42% | 24,000 |
| Aug 19, 2025 | 23.42 | 23.63 | 23.42 | 23.59 | 23.59 | 1.03% | 25,100 |
| Aug 18, 2025 | 23.38 | 23.45 | 23.25 | 23.35 | 23.35 | 0.04% | 25,608 |
| Aug 15, 2025 | 23.29 | 23.39 | 23.29 | 23.34 | 23.34 | -1.35% | 25,800 |
| Aug 14, 2025 | 23.72 | 23.72 | 23.60 | 23.66 | 23.29 | -0.21% | 31,440 |
| Aug 13, 2025 | 23.74 | 23.74 | 23.65 | 23.71 | 23.34 | 0.64% | 28,400 |
| Aug 12, 2025 | 23.65 | 23.65 | 23.54 | 23.56 | 23.19 | -0.04% | 21,500 |
| Aug 11, 2025 | 23.51 | 23.64 | 23.51 | 23.57 | 23.20 | -0.04% | 25,312 |
| Aug 8, 2025 | 23.62 | 23.62 | 23.40 | 23.58 | 23.21 | 0.26% | 25,412 |
| Aug 7, 2025 | 23.49 | 23.62 | 23.44 | 23.52 | 23.15 | -0.08% | 38,633 |
| Aug 6, 2025 | 23.65 | 23.65 | 23.32 | 23.54 | 23.17 | 0.13% | 34,226 |