CMS Energy Corp (CMSA) Historical Stock Data

21.31 ↑0.02 (0.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMSA is down -0.12% a day on average. There have been 15 days where CMS Energy Corp closed green and 15 days where CMSA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	21.30	21.31	↑$0.01 (0.05%)	21.26	21.37	11.75K
2025-05-08	21.43	21.29	↓$0.14 (-0.65%)	21.25	21.43	24.82K
2025-05-07	21.36	21.36	↑$0.00 (0.00%)	21.26	21.42	9.54K
2025-05-06	21.14	21.27	↑$0.13 (0.61%)	21.10	21.34	23.76K
2025-05-05	21.17	21.17	↑$0.00 (0.00%)	21.13	21.23	21.26K
2025-05-02	21.22	21.19	↓$0.03 (-0.14%)	21.10	21.32	11.40K
2025-05-01	21.22	21.11	↓$0.11 (-0.52%)	21.03	21.35	17.24K
2025-04-30	21.25	21.16	↓$0.09 (-0.42%)	21.07	21.28	16.11K
2025-04-29	21.35	21.31	↓$0.04 (-0.19%)	21.25	21.37	15.16K
2025-04-28	21.36	21.33	↓$0.03 (-0.14%)	21.25	21.42	13.88K
2025-04-25	21.37	21.31	↓$0.06 (-0.27%)	21.26	21.43	6.78K
2025-04-24	21.28	21.34	↑$0.06 (0.28%)	21.26	21.39	24.23K
2025-04-23	21.20	21.17	↓$0.03 (-0.14%)	21.10	21.21	14.90K
2025-04-22	20.89	20.99	↑$0.10 (0.48%)	20.89	21.13	17.43K
2025-04-21	20.82	20.84	↑$0.02 (0.10%)	20.81	20.99	19.83K
2025-04-17	20.99	20.99	↑$0.00 (0.00%)	20.94	21.12	7.78K
2025-04-16	20.96	20.94	↓$0.01 (-0.07%)	20.88	20.99	10.61K
2025-04-15	20.95	20.95	↑$0.00 (0.00%)	20.90	21.01	22.08K
2025-04-14	20.96	20.94	↓$0.02 (-0.10%)	20.78	21.07	23.14K
2025-04-11	21.11	20.80	↓$0.31 (-1.47%)	20.66	21.11	22.69K
2025-04-10	21.42	21.04	↓$0.38 (-1.77%)	21.00	21.42	26.16K
2025-04-09	21.19	21.49	↑$0.30 (1.42%)	20.84	21.57	19.11K
2025-04-08	21.40	21.22	↓$0.18 (-0.86%)	21.17	21.68	20.60K
2025-04-07	21.42	21.33	↓$0.09 (-0.42%)	20.75	21.61	16.74K
2025-04-04	21.59	21.60	↑$0.01 (0.05%)	21.35	21.69	13.54K
2025-04-03	21.60	21.60	↑$0.00 (0.00%)	21.39	21.75	19.04K
2025-04-02	21.80	21.82	↑$0.02 (0.09%)	21.70	21.89	10.20K
2025-04-01	21.86	21.83	↓$0.03 (-0.14%)	21.75	21.92	19.92K
2025-03-31	21.77	21.84	↑$0.07 (0.34%)	21.66	21.87	9.23K
2025-03-28	21.76	21.82	↑$0.06 (0.28%)	21.69	21.94	5.72K