CMS Energy CorporationCMSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $69.79 | $70.56 | $69.74 | $69.99 | 3.03M |
| 1/8/2026 | $69.58 | $70.62 | $69.58 | $69.85 | 3.10M |
| 1/7/2026 | $70.94 | $70.99 | $69.34 | $69.56 | 1.87M |
| 1/6/2026 | $69.63 | $70.47 | $69.52 | $70.38 | 2.24M |
| 1/5/2026 | $70.17 | $70.20 | $68.64 | $69.47 | 2.79M |
| 1/2/2026 | $69.91 | $70.91 | $69.46 | $70.42 | 3.13M |
| 12/31/2025 | $70.37 | $70.48 | $69.90 | $69.93 | 1.06M |
| 12/30/2025 | $70.26 | $70.70 | $70.08 | $70.42 | 1.03M |
| 12/29/2025 | $70.15 | $70.58 | $70.08 | $70.13 | 2.22M |
| 12/26/2025 | $70.00 | $70.19 | $69.72 | $69.96 | 1.24M |
| 12/24/2025 | $70.10 | $70.22 | $69.79 | $70.11 | 719,500 |
| 12/23/2025 | $69.70 | $70.26 | $69.53 | $70.02 | 2.40M |
| 12/22/2025 | $69.01 | $69.86 | $68.82 | $69.77 | 2.06M |
| 12/19/2025 | $70.55 | $70.69 | $69.15 | $69.17 | 4.80M |
| 12/18/2025 | $70.41 | $70.78 | $70.25 | $70.61 | 2.75M |
| 12/17/2025 | $69.89 | $70.39 | $69.82 | $70.26 | 2.63M |
| 12/16/2025 | $71.08 | $71.13 | $69.88 | $69.91 | 2.42M |
| 12/15/2025 | $70.26 | $70.81 | $69.91 | $70.76 | 1.98M |
| 12/12/2025 | $69.75 | $70.39 | $69.58 | $69.84 | 2.35M |
| 12/11/2025 | $69.96 | $70.65 | $69.33 | $69.74 | 2.72M |
| 12/10/2025 | $70.43 | $70.65 | $69.97 | $70.01 | 1.83M |
| 12/9/2025 | $70.78 | $71.29 | $70.29 | $70.43 | 1.51M |
| 12/8/2025 | $71.14 | $71.31 | $70.31 | $70.52 | 1.68M |
| 12/5/2025 | $71.57 | $71.86 | $71.04 | $71.09 | 1.88M |
| 12/4/2025 | $71.91 | $72.46 | $71.01 | $71.70 | 1.90M |
| 12/3/2025 | $72.90 | $73.00 | $71.68 | $72.19 | 1.82M |
| 12/2/2025 | $73.40 | $73.49 | $72.50 | $72.64 | 1.64M |
| 12/1/2025 | $75.03 | $75.35 | $73.13 | $73.16 | 2.72M |
| 11/28/2025 | $75.13 | $75.53 | $75.13 | $75.44 | 840,840 |
| 11/26/2025 | $74.96 | $75.31 | $74.72 | $75.27 | 1.73M |
| 11/25/2025 | $74.65 | $74.99 | $74.32 | $74.81 | 2.75M |
| 11/24/2025 | $74.16 | $74.56 | $73.38 | $74.30 | 3.65M |
| 11/21/2025 | $73.74 | $74.25 | $73.26 | $74.04 | 2.42M |
| 11/20/2025 | $73.39 | $74.02 | $73.23 | $73.50 | 1.77M |
| 11/19/2025 | $74.15 | $74.15 | $72.58 | $72.95 | 2.27M |
| 11/18/2025 | $74.73 | $75.08 | $74.19 | $74.27 | 1.88M |
| 11/17/2025 | $74.37 | $74.55 | $73.96 | $74.46 | 1.57M |
| 11/14/2025 | $74.02 | $74.20 | $73.15 | $73.94 | 1.99M |
| 11/13/2025 | $74.62 | $74.91 | $73.82 | $73.93 | 2.14M |
| 11/12/2025 | $74.86 | $75.06 | $74.16 | $74.96 | 2.17M |
| 11/11/2025 | $73.94 | $74.88 | $73.94 | $74.84 | 2.05M |
| 11/10/2025 | $72.55 | $74.22 | $72.55 | $74.06 | 3.15M |
| 11/7/2025 | $71.95 | $73.23 | $71.87 | $73.23 | 3.01M |
| 11/6/2025 | $72.52 | $73.16 | $72.26 | $72.35 | 2.75M |
| 11/5/2025 | $72.96 | $73.23 | $72.09 | $72.57 | 2.72M |
| 11/4/2025 | $72.20 | $72.95 | $72.00 | $72.94 | 5.96M |
| 11/3/2025 | $72.04 | $72.94 | $71.45 | $72.49 | 6.86M |
| 10/31/2025 | $72.57 | $73.94 | $72.16 | $73.55 | 3.72M |
| 10/30/2025 | $72.86 | $74.03 | $71.65 | $73.21 | 4.02M |
| 10/29/2025 | $73.49 | $73.65 | $72.14 | $72.29 | 3.76M |
| 10/28/2025 | $74.37 | $74.55 | $73.26 | $73.44 | 2.29M |
| 10/27/2025 | $74.47 | $74.81 | $74.04 | $74.59 | 1.59M |
| 10/24/2025 | $74.63 | $75.17 | $74.28 | $74.75 | 1.68M |
| 10/23/2025 | $75.44 | $75.55 | $74.47 | $74.56 | 1.62M |
| 10/22/2025 | $74.81 | $75.60 | $74.38 | $75.16 | 2.01M |
| 10/21/2025 | $75.37 | $75.37 | $74.19 | $74.54 | 1.61M |
| 10/20/2025 | $75.08 | $75.31 | $74.80 | $75.09 | 2.00M |
| 10/17/2025 | $74.88 | $74.98 | $74.20 | $74.78 | 1.81M |
| 10/16/2025 | $75.35 | $76.11 | $74.67 | $74.75 | 2.07M |
| 10/15/2025 | $74.28 | $75.42 | $74.07 | $75.31 | 1.88M |
| 10/14/2025 | $73.84 | $74.91 | $73.60 | $74.35 | 1.62M |
| 10/13/2025 | $73.67 | $74.14 | $73.32 | $73.55 | 1.93M |