5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
-8.11%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
-2.85%
CMS Energy Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $70.22 | $70.51 (0.41%) | $70.74 | $70.05 | 3.84 M | $21.19 B |
| 08/12/2026 | $69.65 | $70.02 (0.53%) | $70.17 | $69.59 | 5.38 M | $21.05 B |
| 08/11/2026 | $69.06 | $69.62 (0.81%) | $69.79 | $68.74 | 4.51 M | $20.93 B |
| 08/10/2026 | $70.48 | $69.06 (-2.01%) | $70.67 | $68.93 | 3.92 M | $20.76 B |
| 08/07/2026 | $70.36 | $71.03 (0.95%) | $71.41 | $69.87 | 3.62 M | $21.35 B |
| 08/06/2026 | $72.25 | $71.20 (-1.45%) | $72.28 | $70.65 | 3.27 M | $21.40 B |
| 08/05/2026 | $71.65 | $71.59 (-0.08%) | $72.41 | $70.52 | 2.81 M | $21.52 B |
| 08/04/2026 | $71.25 | $71.73 (0.67%) | $72.05 | $70.78 | 4.59 M | $21.56 B |
| 08/03/2026 | $72.32 | $71.74 (-0.8%) | $72.53 | $71.13 | 4.37 M | $21.56 B |
| 07/31/2026 | $72.10 | $71.99 (-0.15%) | $72.56 | $71.54 | 4.54 M | $21.64 B |
| 07/30/2026 | $73.63 | $72.26 (-1.86%) | $74.46 | $71.97 | 3.90 M | $21.72 B |
| 07/29/2026 | $74.45 | $74.36 (-0.12%) | $75.14 | $73.89 | 3.85 M | $22.35 B |
| 07/28/2026 | $74.92 | $74.37 (-0.73%) | $76.39 | $74.37 | 4.41 M | $22.35 B |
| 07/27/2026 | $74.33 | $74.27 (-0.08%) | $75.20 | $73.90 | 3.90 M | $22.32 B |
| 07/24/2026 | $74.52 | $74.70 (0.24%) | $75.45 | $74.37 | 4.17 M | $22.45 B |
| 07/23/2026 | $73.10 | $74.15 (1.44%) | $74.45 | $73.06 | 4.45 M | $22.29 B |
| 07/22/2026 | $73.26 | $73.98 (0.98%) | $74.02 | $72.88 | 4.08 M | $22.24 B |
| 07/21/2026 | $72.55 | $72.50 (-0.07%) | $72.81 | $71.77 | 5.13 M | $21.79 B |
| 07/20/2026 | $73.90 | $72.88 (-1.38%) | $74.32 | $72.57 | 2.78 M | $21.91 B |
| 07/17/2026 | $75.00 | $73.65 (-1.8%) | $75.90 | $73.42 | 3.72 M | $22.14 B |
| 07/16/2026 | $74.01 | $74.39 (0.51%) | $75.16 | $73.82 | 4.24 M | $22.36 B |
| 07/15/2026 | $75.34 | $74.02 (-1.75%) | $75.34 | $73.83 | 2.66 M | $22.25 B |
| 07/14/2026 | $75.90 | $75.08 (-1.08%) | $76.36 | $74.95 | 2.33 M | $22.57 B |
| 07/13/2026 | $75.59 | $75.75 (0.21%) | $76.27 | $75.08 | 2.34 M | $22.77 B |
| 07/10/2026 | $75.06 | $75.40 (0.45%) | $75.62 | $74.99 | 2.28 M | $22.66 B |
| 07/09/2026 | $76.07 | $75.00 (-1.41%) | $76.53 | $74.73 | 3.65 M | $22.54 B |
| 07/08/2026 | $77.13 | $76.19 (-1.22%) | $77.14 | $75.97 | 4.27 M | $22.90 B |
| 07/07/2026 | $77.00 | $77.02 (0.03%) | $78.42 | $76.82 | 3.01 M | $23.15 B |
| 07/06/2026 | $78.51 | $76.29 (-2.83%) | $78.51 | $76.22 | 1.98 M | $22.93 B |
| 07/02/2026 | $76.56 | $77.73 (1.53%) | $77.76 | $76.11 | 1.90 M | $23.36 B |
| 07/01/2026 | $76.41 | $75.92 (-0.64%) | $77.05 | $75.77 | 4.38 M | $22.82 B |
| 06/30/2026 | $77.33 | $76.50 (-1.07%) | $77.80 | $76.47 | 3.42 M | $22.99 B |
| 06/29/2026 | $78.35 | $77.93 (-0.54%) | $78.69 | $77.46 | 3.30 M | $23.42 B |
| 06/26/2026 | $77.73 | $78.81 (1.39%) | $78.87 | $77.30 | 4.12 M | $23.69 B |
| 06/25/2026 | $75.56 | $77.10 (2.04%) | $77.72 | $75.56 | 4.24 M | $23.17 B |
| 06/24/2026 | $75.58 | $76.49 (1.2%) | $76.66 | $75.44 | 3.77 M | $22.99 B |
| 06/23/2026 | $74.25 | $75.33 (1.45%) | $75.43 | $73.81 | 3.74 M | $22.64 B |
| 06/22/2026 | $73.15 | $73.80 (0.89%) | $74.64 | $73.11 | 3.73 M | $22.18 B |
| 06/18/2026 | $73.48 | $73.38 (-0.14%) | $74.29 | $73.15 | 4.84 M | $22.06 B |
| 06/17/2026 | $73.55 | $73.31 (-0.33%) | $74.27 | $72.74 | 2.22 M | $22.03 B |
| 06/16/2026 | $73.63 | $74.03 (0.54%) | $74.70 | $73.63 | 2.20 M | $22.25 B |
| 06/15/2026 | $73.14 | $73.65 (0.7%) | $74.27 | $72.98 | 2.99 M | $22.14 B |
| 06/12/2026 | $73.16 | $73.57 (0.56%) | $73.71 | $72.96 | 2.48 M | $22.11 B |
| 06/11/2026 | $73.80 | $72.85 (-1.29%) | $74.39 | $72.73 | 4.45 M | $21.90 B |
| 06/10/2026 | $73.20 | $73.46 (0.36%) | $73.75 | $72.59 | 4.57 M | $22.08 B |
| 06/09/2026 | $71.21 | $72.63 (1.99%) | $72.72 | $71.06 | 5.46 M | $21.83 B |
| 06/08/2026 | $71.99 | $70.91 (-1.5%) | $72.19 | $70.91 | 3.65 M | $21.31 B |
| 06/05/2026 | $70.80 | $72.04 (1.75%) | $72.58 | $70.59 | 4.71 M | $21.65 B |
| 06/04/2026 | $69.50 | $70.36 (1.24%) | $70.65 | $68.83 | 4.87 M | $21.15 B |
| 06/03/2026 | $71.99 | $70.22 (-2.46%) | $73.04 | $70.20 | 6.75 M | $21.11 B |
| 06/02/2026 | $71.02 | $71.85 (1.17%) | $71.91 | $70.83 | 3.29 M | $21.60 B |
| 06/01/2026 | $72.03 | $70.58 (-2.01%) | $72.31 | $70.57 | 2.31 M | $21.21 B |
| 05/29/2026 | $73.59 | $72.57 (-1.39%) | $73.59 | $72.17 | 5.78 M | $21.81 B |
| 05/28/2026 | $74.30 | $73.17 (-1.52%) | $74.44 | $72.93 | 2.58 M | $21.99 B |
| 05/27/2026 | $75.00 | $74.22 (-1.04%) | $75.00 | $73.80 | 2.06 M | $22.31 B |
| 05/26/2026 | $74.63 | $74.20 (-0.58%) | $74.75 | $74.17 | 2.02 M | $22.30 B |
| 05/22/2026 | $73.83 | $74.53 (0.95%) | $74.72 | $73.66 | 2.15 M | $22.40 B |
| 05/21/2026 | $72.93 | $73.64 (0.97%) | $73.70 | $72.73 | 2.19 M | $22.13 B |
| 05/20/2026 | $73.49 | $72.95 (-0.73%) | $73.73 | $72.72 | 2.19 M | $21.93 B |
| 05/19/2026 | $72.30 | $73.31 (1.4%) | $73.44 | $71.97 | 2.72 M | $22.03 B |
| 05/18/2026 | $72.22 | $72.13 (-0.12%) | $72.77 | $71.85 | 2.78 M | $21.68 B |
| 05/15/2026 | $72.85 | $71.64 (-1.66%) | $73.18 | $71.53 | 1.99 M | $21.53 B |
| 05/14/2026 | $72.57 | $73.26 (0.95%) | $73.31 | $72.55 | 2.17 M | $22.02 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.
