NYSE : CMS
CMS Energy Corporation — Price history
Utilities · Utilities - Regulated Electric · United States
Last price 69.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 21.80B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CMS Energy Corporation (CMS) closed at 70.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 69.95 | 70.88 | 69.52 | 70.8 | 1,369,281 | +1.00% |
| 2026-10-30 | 70.28 | 70.625 | 69.91 | 70.1 | 4,809,168 | +0.83% |
| 2026-10-29 | 68.95 | 69.995 | 68.71 | 69.52 | 5,653,912 | +1.92% |
| 2026-10-28 | 68.77 | 69.105 | 68.09 | 68.21 | 3,484,537 | -1.14% |
| 2026-10-27 | 69.34 | 70 | 68.6 | 69 | 5,622,308 | -0.85% |
| 2026-10-26 | 69.37 | 69.97 | 69.355 | 69.59 | 4,498,792 | +0.01% |
| 2026-10-23 | 70.14 | 70.27 | 69.31 | 69.58 | 3,235,554 | -1.02% |
| 2026-10-22 | 68.34 | 70.365 | 68.34 | 70.3 | 4,459,712 | +3.19% |
| 2026-10-21 | 68.65 | 68.8 | 68.085 | 68.13 | 3,137,716 | -0.42% |
| 2026-10-20 | 67.91 | 68.85 | 67.695 | 68.42 | 3,581,408 | +1.56% |
| 2026-10-19 | 68.5 | 68.607 | 67.195 | 67.37 | 4,609,329 | -1.94% |
| 2026-10-16 | 67.27 | 68.99 | 66.96 | 68.7 | 7,613,190 | +2.63% |
| 2026-10-15 | 67.93 | 67.93 | 66.815 | 66.94 | 4,997,137 | +0.18% |
| 2026-10-14 | 66.27 | 66.985 | 65.19 | 66.82 | 4,196,087 | +0.78% |
| 2026-10-13 | 66.28 | 66.43 | 64.99 | 66.3 | 3,242,734 | +0.67% |
| 2026-10-12 | 65.58 | 65.86 | 65.04 | 65.86 | 2,917,923 | +0.56% |
| 2026-10-09 | 65.12 | 65.635 | 65.07 | 65.49 | 2,661,837 | +0.23% |
| 2026-10-08 | 65.07 | 65.465 | 64.53 | 65.34 | 3,193,449 | +0.41% |
| 2026-10-07 | 65.07 | 65.4 | 64.65 | 65.07 | 3,884,378 | +0.00% |
| 2026-10-06 | 64.35 | 65.11 | 64.1 | 65.07 | 3,671,917 | +1.62% |
| 2026-10-05 | 63.83 | 64.58 | 63.365 | 64.03 | 5,353,822 | +0.45% |
| 2026-10-02 | 64.05 | 64.63 | 63.645 | 63.74 | 4,992,694 | +0.16% |
| 2026-10-01 | 62.96 | 63.705 | 62.55 | 63.64 | 5,765,060 | +0.89% |
| 2026-09-30 | 63.72 | 63.855 | 63.01 | 63.08 | 4,731,316 | -0.58% |
| 2026-09-29 | 62.285 | 63.5 | 62.285 | 63.45 | 6,433,321 | +1.36% |
| 2026-09-28 | 63 | 63.26 | 62.415 | 62.6 | 4,128,812 | -0.56% |
| 2026-09-25 | 62.72 | 63.15 | 62.38 | 62.95 | 3,838,121 | +0.29% |
| 2026-09-24 | 63.33 | 63.5 | 62.76 | 62.77 | 4,991,882 | -0.60% |
| 2026-09-23 | 64.04 | 64.04 | 62.93 | 63.15 | 3,822,021 | -1.74% |
| 2026-09-22 | 64.66 | 65.01 | 64.19 | 64.27 | 4,442,742 | -0.66% |
| 2026-09-21 | 65.38 | 65.41 | 64.415 | 64.7 | 2,771,447 | -0.98% |
| 2026-09-18 | 65.86 | 65.86 | 65.14 | 65.34 | 5,635,735 | -1.30% |
| 2026-09-17 | 66.25 | 66.57 | 65.79 | 66.2 | 3,075,908 | +0.32% |
| 2026-09-16 | 66.34 | 66.645 | 65.67 | 65.99 | 2,043,439 | +0.11% |
| 2026-09-15 | 66.8 | 66.92 | 65.745 | 65.92 | 2,910,750 | -1.35% |
| 2026-09-14 | 67.51 | 67.8 | 66.585 | 66.82 | 2,981,490 | -0.49% |
| 2026-09-11 | 68.11 | 68.365 | 66.995 | 67.15 | 2,622,552 | -0.78% |
| 2026-09-10 | 68.42 | 68.73 | 67.67 | 67.68 | 2,797,798 | -0.72% |
| 2026-09-09 | 68.71 | 68.95 | 67.905 | 68.17 | 2,308,303 | -0.90% |
| 2026-09-08 | 68.28 | 69.36 | 68.28 | 68.79 | 2,667,569 | +0.48% |
| 2026-09-04 | 68.23 | 69.14 | 68.23 | 68.46 | 3,157,405 | -0.19% |
| 2026-09-03 | 68.31 | 68.71 | 68.13 | 68.59 | 3,159,634 | +0.78% |
| 2026-09-02 | 67.75 | 68.245 | 67.19 | 68.06 | 2,790,549 | +0.15% |
| 2026-09-01 | 68.46 | 68.7 | 67.57 | 67.96 | 2,749,222 | -0.15% |
| 2026-08-31 | 67.76 | 68.34 | 67.47 | 68.06 | 3,233,752 | -0.22% |
| 2026-08-28 | 68.76 | 68.93 | 67.94 | 68.21 | 2,175,648 | -0.20% |
| 2026-08-27 | 68.58 | 68.795 | 68.22 | 68.35 | 1,905,794 | -1.27% |
| 2026-08-26 | 68.84 | 69.405 | 68.84 | 69.23 | 2,370,910 | +0.71% |
| 2026-08-25 | 68.4 | 69.07 | 68.28 | 68.74 | 2,572,027 | +0.47% |
| 2026-08-24 | 68.62 | 68.72 | 67.9 | 68.42 | 3,422,874 | +0.22% |
| 2026-08-21 | 70.09 | 70.09 | 68.25 | 68.27 | 3,702,642 | -2.23% |
| 2026-08-20 | 70.36 | 70.95 | 69.76 | 69.83 | 3,420,741 | -1.10% |
| 2026-08-19 | 71.58 | 71.64 | 70.485 | 70.61 | 2,620,496 | -0.63% |
| 2026-08-18 | 72.28 | 72.44 | 70.99 | 71.06 | 4,651,117 | -0.48% |
| 2026-08-17 | 71 | 71.59 | 70.72 | 71.4 | 4,305,034 | +0.41% |
| 2026-08-14 | 70.41 | 71.39 | 70.36 | 71.11 | 2,235,570 | +0.85% |
| 2026-08-13 | 70.22 | 70.74 | 70.05 | 70.51 | 3,785,077 | +0.70% |
| 2026-08-12 | 69.65 | 70.17 | 69.59 | 70.02 | 5,278,605 | +0.57% |
| 2026-08-11 | 69.06 | 69.79 | 68.74 | 69.62 | 4,455,557 | +0.81% |
| 2026-08-10 | 70.48 | 70.67 | 68.93 | 69.06 | 3,830,108 | -2.77% |
| 2026-08-07 | 70.36 | 71.41 | 69.87 | 71.03 | 2,949,175 | +0.57% |
| 2026-08-06 | 72.25 | 72.28 | 70.645 | 71.2 | 3,240,687 | -0.54% |
| 2026-08-05 | 71.65 | 72.405 | 70.52 | 71.59 | 2,806,950 | -0.20% |
| 2026-08-04 | 71.25 | 72.05 | 70.78 | 71.73 | 4,593,566 | -0.01% |
| 2026-08-03 | 72.32 | 72.53 | 71.13 | 71.74 | 4,371,004 | -0.35% |
| 2026-07-31 | 72.1 | 72.56 | 71.54 | 71.99 | 4,537,560 | -0.37% |
| 2026-07-30 | 73.63 | 74.46 | 71.975 | 72.26 | 3,900,677 | -2.82% |
| 2026-07-29 | 74.45 | 75.14 | 73.89 | 74.36 | 3,851,454 | -0.01% |
| 2026-07-28 | 74.92 | 76.39 | 74.37 | 74.37 | 4,404,959 | +0.13% |
| 2026-07-27 | 74.33 | 75.2 | 73.9 | 74.27 | 3,895,112 | -0.58% |
| 2026-07-24 | 74.52 | 75.45 | 74.37 | 74.7 | 4,168,770 | +0.74% |
| 2026-07-23 | 73.1 | 74.45 | 73.055 | 74.15 | 4,449,303 | +0.23% |
| 2026-07-22 | 73.26 | 74.02 | 72.875 | 73.98 | 4,079,767 | +2.04% |
| 2026-07-21 | 72.55 | 72.805 | 71.77 | 72.5 | 5,127,618 | -0.52% |
| 2026-07-20 | 73.9 | 74.32 | 72.57 | 72.88 | 2,775,524 | -1.05% |
| 2026-07-17 | 75 | 75.9 | 73.415 | 73.65 | 3,720,686 | -0.99% |
| 2026-07-16 | 74.01 | 75.16 | 73.82 | 74.39 | 4,237,398 | +0.50% |
| 2026-07-15 | 75.34 | 75.34 | 73.835 | 74.02 | 2,662,690 | -1.41% |
| 2026-07-14 | 75.9 | 76.36 | 74.95 | 75.08 | 2,334,030 | -0.88% |
| 2026-07-13 | 75.59 | 76.27 | 75.075 | 75.75 | 2,336,139 | +0.46% |
| 2026-07-10 | 75.06 | 75.62 | 74.99 | 75.4 | 2,283,747 | +0.53% |
| 2026-07-09 | 76.07 | 76.53 | 74.73 | 75 | 3,647,171 | -1.56% |
| 2026-07-08 | 77.13 | 77.14 | 75.965 | 76.19 | 4,265,486 | -1.08% |
| 2026-07-07 | 77 | 78.42 | 76.82 | 77.02 | 3,010,565 | +0.96% |
| 2026-07-06 | 78.51 | 78.51 | 76.22 | 76.29 | 1,977,106 | -1.85% |
| 2026-07-02 | 76.56 | 77.76 | 76.11 | 77.73 | 1,904,721 | +2.38% |
| 2026-07-01 | 76.41 | 77.045 | 75.77 | 75.92 | 4,382,499 | -0.76% |
| 2026-06-30 | 77.33 | 77.8 | 76.47 | 76.5 | 3,416,196 | -1.83% |
| 2026-06-29 | 78.35 | 78.69 | 77.46 | 77.93 | 3,295,345 | -1.12% |
| 2026-06-26 | 77.73 | 78.87 | 77.3 | 78.81 | 4,116,373 | +2.22% |
| 2026-06-25 | 75.56 | 77.72 | 75.56 | 77.1 | 4,235,608 | +0.80% |
| 2026-06-24 | 75.58 | 76.66 | 75.445 | 76.49 | 3,771,869 | +1.54% |
| 2026-06-23 | 74.25 | 75.43 | 73.81 | 75.33 | 3,742,528 | +2.07% |
| 2026-06-22 | 73.15 | 74.64 | 73.11 | 73.8 | 3,729,973 | +0.57% |
| 2026-06-18 | 73.48 | 74.29 | 73.15 | 73.38 | 4,839,372 | +0.10% |
| 2026-06-17 | 73.55 | 74.27 | 72.74 | 73.31 | 2,219,358 | -0.97% |
| 2026-06-16 | 73.63 | 74.7 | 73.63 | 74.03 | 2,197,487 | +0.52% |
| 2026-06-15 | 73.14 | 74.27 | 72.98 | 73.65 | 2,985,356 | +0.11% |
| 2026-06-12 | 73.16 | 73.71 | 72.96 | 73.57 | 2,482,435 | +0.99% |
| 2026-06-11 | 73.8 | 74.39 | 72.73 | 72.85 | 4,452,768 | -0.83% |
| 2026-06-10 | 73.2 | 73.75 | 72.589 | 73.46 | 4,565,149 | +1.14% |
| 2026-06-09 | 71.21 | 72.72 | 71.06 | 72.63 | 5,456,507 | +2.43% |
| 2026-06-08 | 71.99 | 72.19 | 70.91 | 70.91 | 3,653,699 | -1.57% |
| 2026-06-05 | 70.8 | 72.58 | 70.59 | 72.04 | 4,707,811 | +2.39% |
| 2026-06-04 | 69.495 | 70.65 | 68.835 | 70.36 | 4,865,225 | +0.20% |
| 2026-06-03 | 71.99 | 73.04 | 70.2 | 70.22 | 6,752,288 | -2.27% |
| 2026-06-02 | 71.02 | 71.91 | 70.83 | 71.85 | 3,289,142 | +1.80% |
| 2026-06-01 | 72.03 | 72.31 | 70.57 | 70.58 | 2,313,233 | -2.74% |
| 2026-05-29 | 73.59 | 73.59 | 72.165 | 72.57 | 5,780,266 | -0.82% |
| 2026-05-28 | 74.3 | 74.44 | 72.93 | 73.17 | 2,582,923 | -1.41% |
| 2026-05-27 | 75 | 75 | 73.8 | 74.22 | 2,058,262 | +0.03% |
| 2026-05-26 | 74.63 | 74.75 | 74.17 | 74.2 | 2,017,369 | -0.44% |
| 2026-05-22 | 73.83 | 74.725 | 73.66 | 74.53 | 2,153,930 | +1.21% |
| 2026-05-21 | 72.93 | 73.7 | 72.73 | 73.64 | 2,190,748 | +0.95% |
| 2026-05-20 | 73.49 | 73.73 | 72.72 | 72.95 | 2,188,557 | -0.49% |
| 2026-05-19 | 72.3 | 73.44 | 71.97 | 73.31 | 2,724,137 | +1.64% |
| 2026-05-18 | 72.22 | 72.77 | 71.845 | 72.13 | 2,782,052 | +0.68% |
| 2026-05-15 | 72.85 | 73.18 | 71.525 | 71.64 | 1,985,216 | -2.21% |
| 2026-05-14 | 72.57 | 73.305 | 72.55 | 73.26 | 2,165,539 | +0.62% |
| 2026-05-13 | 72.85 | 72.99 | 72.235 | 72.81 | 2,085,589 | -0.68% |