CMS Energy Corp (CMSD) Historical Stock Data

22.34 ↑0.01 (0.04%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CMSD is down 0.00% a day on average. There have been 16 days where CMS Energy Corp closed green and 14 days where CMSD closed red.

DateOpenCloseChangeLowHighVolume
2025-05-0922.3222.34↑$0.02 (0.09%)22.2922.3932.27K
2025-05-0822.4422.33↓$0.11 (-0.49%)22.3022.5029.32K
2025-05-0722.3822.41↑$0.04 (0.16%)22.3322.4844.62K
2025-05-0622.1222.31↑$0.19 (0.86%)22.1222.3124.13K
2025-05-0522.2922.26↓$0.03 (-0.13%)22.2022.3434.84K
2025-05-0222.3622.32↓$0.04 (-0.18%)22.2122.4749.47K
2025-05-0122.3022.26↓$0.04 (-0.18%)22.1522.4450.05K
2025-04-3022.2122.30↑$0.09 (0.41%)22.1422.3453.33K
2025-04-2922.3922.35↓$0.04 (-0.18%)22.3222.4724.74K
2025-04-2822.4522.48↑$0.03 (0.13%)22.3522.5546.04K
2025-04-2522.4222.46↑$0.04 (0.18%)22.3122.4728.54K
2025-04-2422.3322.45↑$0.12 (0.54%)22.1822.5790K
2025-04-2322.2922.29↑$0.00 (0.00%)22.1622.43148K
2025-04-2221.9022.01↑$0.11 (0.50%)21.8922.0560.90K
2025-04-2121.9021.82↓$0.08 (-0.37%)21.7221.9492.49K
2025-04-1721.9921.96↓$0.03 (-0.14%)21.9222.1078.27K
2025-04-1621.8521.92↑$0.07 (0.32%)21.8222.02359.90K
2025-04-1522.0121.88↓$0.13 (-0.59%)21.8722.0739.91K
2025-04-1421.9621.91↓$0.05 (-0.23%)21.9022.1765.48K
2025-04-1122.2021.90↓$0.30 (-1.35%)21.7922.2583.74K
2025-04-1022.6522.20↓$0.45 (-1.99%)22.2022.6647.10K
2025-04-0922.2122.75↑$0.54 (2.43%)22.1722.8041.51K
2025-04-0822.6522.38↓$0.27 (-1.19%)22.3522.6658.94K
2025-04-0722.6122.48↓$0.13 (-0.57%)22.1422.9164.42K
2025-04-0422.6522.83↑$0.18 (0.79%)22.3322.8654.64K
2025-04-0322.6422.67↑$0.03 (0.13%)22.4122.7344.45K
2025-04-0222.6822.83↑$0.15 (0.68%)22.6622.9341.29K
2025-04-0122.9822.82↓$0.16 (-0.70%)22.7623.0157.14K
2025-03-3122.6422.81↑$0.17 (0.75%)22.6423.17359.38K
2025-03-2822.6522.71↑$0.06 (0.26%)22.6522.8290.14K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$CMSD wow. The volume is so low today. Unreal

0 Like Report
bettysburgers

$CMSD This may be your last opportunity to buy on the cheap??

0 Like Report