CMS Energy (CMS)

Historical Prices For CMS Energy (CMS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	75.44	75.55	74.47	74.56	1,619,046	74.56
10/22/2025	74.81	75.59	74.38	75.16	2,014,438	75.16
10/21/2025	75.37	75.37	74.19	74.54	1,613,129	74.54
10/20/2025	75.08	75.31	74.80	75.09	2,002,826	75.09
10/17/2025	74.88	74.98	74.20	74.78	1,805,950	74.78
10/16/2025	75.35	76.11	74.67	74.75	2,070,035	74.75
10/15/2025	74.28	75.42	74.07	75.31	1,884,901	75.31
10/14/2025	73.84	74.91	73.59	74.35	1,619,807	74.35
10/13/2025	73.67	74.14	73.32	73.55	1,927,742	73.55
10/10/2025	73.54	74.63	73.19	74.09	2,161,766	74.09
10/09/2025	73.63	73.80	73.01	73.28	2,661,815	73.28
10/08/2025	74.12	74.26	72.99	73.19	1,886,096	73.19
10/07/2025	73.31	74.56	73.05	73.76	2,791,402	73.76
10/06/2025	72.50	73.26	72.35	73.22	2,910,150	73.22
10/03/2025	71.78	72.92	71.72	72.34	2,808,199	72.34
10/02/2025	72.20	72.29	71.37	71.83	1,793,687	71.83
10/01/2025	72.96	73.45	72.33	72.37	2,237,747	72.37
9/30/2025	73.00	73.44	72.62	73.26	1,969,268	73.26
9/29/2025	71.71	72.98	71.38	72.77	3,034,854	72.77
9/26/2025	71.27	71.90	70.97	71.84	2,203,927	71.84
9/25/2025	71.94	72.22	69.82	70.98	4,981,790	70.98
9/24/2025	71.46	72.03	71.34	71.66	2,015,104	71.66
9/23/2025	70.24	71.61	70.16	71.49	1,706,040	71.49
9/22/2025	70.27	70.75	70.17	70.44	1,964,279	70.44
9/19/2025	70.34	70.54	69.81	70.12	5,110,593	70.12
9/18/2025	69.81	70.67	69.76	70.18	2,005,308	70.18
9/17/2025	70.32	71.14	70.26	70.38	1,940,986	70.38
9/16/2025	71.17	71.44	69.92	69.96	2,012,109	69.96
9/15/2025	71.58	72.00	71.56	71.58	2,803,056	71.58
9/12/2025	71.43	71.89	71.17	71.68	1,911,125	71.68
9/11/2025	71.30	71.77	70.93	71.67	1,618,803	71.67
9/10/2025	70.88	71.34	70.53	71.22	1,798,568	71.22
9/09/2025	70.45	71.17	70.40	70.91	1,479,529	70.91
9/08/2025	71.29	71.38	70.52	70.69	1,707,489	70.69
9/05/2025	71.72	71.89	71.13	71.55	1,540,839	71.55
9/04/2025	71.94	72.24	71.23	71.54	1,559,979	71.54
9/03/2025	71.00	71.72	71.00	71.52	1,936,770	71.52
9/02/2025	71.38	71.76	70.80	71.16	1,886,482	71.16
8/29/2025	71.22	71.90	71.12	71.57	1,487,179	71.57
8/28/2025	72.02	72.42	71.10	71.21	1,519,446	71.21
8/27/2025	72.14	72.51	71.91	72.21	1,516,043	72.21
8/26/2025	72.26	72.78	71.92	72.09	2,494,461	72.09
8/25/2025	72.90	73.12	72.10	72.22	1,461,801	72.22
8/22/2025	73.00	73.64	72.81	73.12	1,807,168	73.12
8/21/2025	72.83	73.28	72.58	72.78	3,325,729	72.78
8/20/2025	73.38	74.14	72.95	73.01	2,144,388	73.01
8/19/2025	72.11	73.07	72.06	73.03	2,875,865	73.03
8/18/2025	72.41	72.92	72.03	72.03	2,067,341	72.03
8/15/2025	72.52	72.55	71.99	72.30	2,491,515	72.30
8/14/2025	73.21	73.39	72.32	72.59	2,263,287	72.59
8/13/2025	72.87	73.47	72.63	73.46	1,799,873	73.46
8/12/2025	73.02	73.09	72.33	72.81	2,583,507	72.81
8/11/2025	73.60	73.63	72.44	72.92	2,404,304	72.92
8/08/2025	74.38	74.62	73.23	73.48	2,571,411	73.48
8/07/2025	74.03	74.89	73.74	74.53	3,072,158	73.99
8/06/2025	74.26	74.76	73.87	74.11	1,853,427	73.57
8/05/2025	74.84	74.93	73.94	74.16	2,046,314	73.62
8/04/2025	74.32	74.94	74.19	74.67	2,467,324	74.13
8/01/2025	74.15	74.40	73.55	74.08	2,926,292	73.54
7/31/2025	72.15	73.84	72.15	73.80	3,890,036	73.26
7/30/2025	72.36	72.91	71.94	72.17	2,505,763	71.64
7/29/2025	71.51	72.36	71.16	72.27	2,165,635	71.74
7/28/2025	72.49	72.57	71.33	71.34	1,944,142	70.82
7/25/2025	72.83	73.27	72.12	72.78	2,035,886	72.25
7/24/2025	73.00	73.33	72.56	72.89	1,905,328	72.36