CMS Energy CorporationCMSNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $74.66 | $76.78 | $74.53 | $76.74 | 4.17M |
| 2/12/2026 | $74.79 | $75.61 | $74.48 | $74.73 | 4.72M |
| 2/11/2026 | $73.75 | $74.57 | $73.34 | $74.52 | 3.09M |
| 2/10/2026 | $73.00 | $74.26 | $72.56 | $73.75 | 2.82M |
| 2/9/2026 | $72.44 | $72.95 | $71.69 | $72.82 | 2.81M |
| 2/6/2026 | $73.52 | $73.88 | $72.13 | $72.84 | 3.47M |
| 2/5/2026 | $72.57 | $74.17 | $71.52 | $72.86 | 5.31M |
| 2/4/2026 | $72.00 | $72.75 | $71.39 | $71.60 | 3.60M |
| 2/3/2026 | $70.55 | $71.98 | $70.55 | $71.80 | 2.57M |
| 2/2/2026 | $71.98 | $71.98 | $70.29 | $70.55 | 3.06M |
| 1/30/2026 | $70.82 | $71.52 | $70.28 | $71.49 | 3.93M |
| 1/29/2026 | $71.96 | $72.70 | $70.31 | $70.90 | 6.99M |
| 1/28/2026 | $72.02 | $72.49 | $71.61 | $71.80 | 2.60M |
| 1/27/2026 | $71.50 | $72.11 | $71.27 | $72.04 | 2.33M |
| 1/26/2026 | $71.23 | $71.78 | $70.87 | $71.53 | 2.35M |
| 1/23/2026 | $70.89 | $71.05 | $70.03 | $70.70 | 3.95M |
| 1/22/2026 | $71.55 | $71.94 | $70.82 | $70.97 | 2.29M |
| 1/21/2026 | $71.82 | $72.12 | $71.33 | $71.69 | 2.79M |
| 1/20/2026 | $71.38 | $71.71 | $70.77 | $71.35 | 2.70M |
| 1/16/2026 | $70.92 | $71.87 | $70.78 | $71.68 | 3.18M |
| 1/15/2026 | $71.10 | $71.40 | $70.69 | $71.28 | 2.70M |
| 1/14/2026 | $70.67 | $71.28 | $70.28 | $70.92 | 3.50M |
| 1/13/2026 | $69.66 | $70.61 | $69.43 | $70.56 | 2.78M |
| 1/12/2026 | $70.12 | $70.58 | $69.60 | $69.85 | 2.67M |
| 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 |