CMS Energy (CMS)

Historical Prices For CMS Energy (CMS)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	72.90	73.00	71.68	72.19	1,818,873	72.19
12/02/2025	73.40	73.48	72.50	72.64	1,635,587	72.64
12/01/2025	75.03	75.35	73.13	73.16	2,723,306	73.16
11/28/2025	75.13	75.53	75.13	75.44	840,841	75.44
11/26/2025	74.96	75.31	74.72	75.27	1,726,690	75.27
11/25/2025	74.65	74.99	74.32	74.81	2,753,009	74.81
11/24/2025	74.16	74.56	73.38	74.30	3,638,889	74.30
11/21/2025	73.74	74.25	73.26	74.04	2,421,746	74.04
11/20/2025	73.39	74.02	73.23	73.50	1,774,096	73.50
11/19/2025	74.15	74.15	72.58	72.95	2,273,054	72.95
11/18/2025	74.73	75.08	74.19	74.27	1,875,403	74.27
11/17/2025	74.37	74.55	73.96	74.46	1,573,625	74.46
11/14/2025	74.02	74.20	73.15	73.94	1,990,402	73.94
11/13/2025	74.62	74.91	73.82	73.93	2,135,255	73.93
11/12/2025	74.86	75.06	74.16	74.96	2,172,077	74.96
11/11/2025	73.94	74.88	73.94	74.84	2,052,208	74.84
11/10/2025	72.55	74.22	72.55	74.06	3,147,132	74.06
11/07/2025	71.95	73.23	71.87	73.23	3,008,342	73.23
11/06/2025	72.52	73.16	72.26	72.35	2,751,241	71.81
11/05/2025	72.96	73.23	72.09	72.57	2,738,095	72.03
11/04/2025	72.20	72.95	72.00	72.94	5,968,654	72.39
11/03/2025	72.04	72.94	71.45	72.49	6,864,207	71.95
10/31/2025	72.57	73.94	72.16	73.55	3,715,811	73.00
10/30/2025	72.86	74.03	71.65	73.21	4,015,741	72.66
10/29/2025	73.49	73.65	72.14	72.29	3,758,421	71.75
10/28/2025	74.37	74.55	73.26	73.44	2,285,273	72.89
10/27/2025	74.47	74.81	74.04	74.59	1,592,406	74.03
10/24/2025	74.63	75.17	74.28	74.75	1,684,055	74.19
10/23/2025	75.44	75.55	74.47	74.56	1,619,046	74.00
10/22/2025	74.81	75.59	74.38	75.16	2,014,438	74.60
10/21/2025	75.37	75.37	74.19	74.54	1,613,129	73.98
10/20/2025	75.08	75.31	74.80	75.09	2,002,826	74.53
10/17/2025	74.88	74.98	74.20	74.78	1,805,950	74.22
10/16/2025	75.35	76.11	74.67	74.75	2,070,035	74.19
10/15/2025	74.28	75.42	74.07	75.31	1,884,901	74.74
10/14/2025	73.84	74.91	73.59	74.35	1,619,807	73.79
10/13/2025	73.67	74.14	73.32	73.55	1,927,742	73.00
10/10/2025	73.54	74.63	73.19	74.09	2,161,766	73.53
10/09/2025	73.63	73.80	73.01	73.28	2,661,815	72.73
10/08/2025	74.12	74.26	72.99	73.19	1,886,096	72.64
10/07/2025	73.31	74.56	73.05	73.76	2,791,402	73.21
10/06/2025	72.50	73.26	72.35	73.22	2,910,150	72.67
10/03/2025	71.78	72.92	71.72	72.34	2,808,199	71.80
10/02/2025	72.20	72.29	71.37	71.83	1,793,687	71.29
10/01/2025	72.96	73.45	72.33	72.37	2,237,747	71.83
9/30/2025	73.00	73.44	72.62	73.26	1,969,268	72.71
9/29/2025	71.71	72.98	71.38	72.77	3,034,854	72.22
9/26/2025	71.27	71.90	70.97	71.84	2,203,927	71.30
9/25/2025	71.94	72.22	69.82	70.98	4,981,790	70.45
9/24/2025	71.46	72.03	71.34	71.66	2,015,104	71.12
9/23/2025	70.24	71.61	70.16	71.49	1,706,040	70.95
9/22/2025	70.27	70.75	70.17	70.44	1,964,279	69.91
9/19/2025	70.34	70.54	69.81	70.12	5,110,593	69.59
9/18/2025	69.81	70.67	69.76	70.18	2,005,308	69.65
9/17/2025	70.32	71.14	70.26	70.38	1,940,986	69.85
9/16/2025	71.17	71.44	69.92	69.96	2,012,109	69.43
9/15/2025	71.58	72.00	71.56	71.58	2,803,056	71.04
9/12/2025	71.43	71.89	71.17	71.68	1,911,125	71.14
9/11/2025	71.30	71.77	70.93	71.67	1,618,803	71.13
9/10/2025	70.88	71.34	70.53	71.22	1,798,568	70.69
9/09/2025	70.45	71.17	70.40	70.91	1,479,529	70.38
9/08/2025	71.29	71.38	70.52	70.69	1,707,489	70.16
9/05/2025	71.72	71.89	71.13	71.55	1,540,839	71.01
9/04/2025	71.94	72.24	71.23	71.54	1,559,979	71.00