CMS Energy Corporation CMS
70.38 USD +1.16 (+1.68%)
Regular-session close
70.38 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
69.38 Day range 70.49
62.60 52-week range 79.94
- YTD
- +0.64%
- 1 year
- -4.80%
CMS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 69.68 | 70.49 | 69.38 | 70.38 | +1.16 | +1.68% | 3,112,452 |
| Nov 12, 2026 | 70.07 | 70.19 | 69.19 | 69.22 | -0.40 | -0.57% | 2,372,400 |
| Nov 11, 2026 | 69.80 | 69.80 | 69.09 | 69.62 | -0.16 | -0.23% | 2,881,200 |
| Nov 10, 2026 | 69.30 | 70.16 | 68.74 | 69.78 | +0.23 | +0.33% | 3,761,900 |
| Nov 9, 2026 | 69.75 | 69.84 | 68.86 | 69.55 | +0.37 | +0.53% | 5,239,900 |
| Nov 6, 2026 | 68.77 | 69.58 | 68.29 | 69.18 | -1.50 | -2.12% | 3,122,000 |
| Nov 5, 2026 | 71.99 | 72.35 | 69.93 | 70.68 | -0.30 | -0.42% | 5,984,400 |
| Nov 4, 2026 | 70.53 | 71.36 | 69.50 | 70.98 | +0.98 | +1.40% | 4,646,500 |
| Nov 3, 2026 | 70.40 | 70.65 | 69.86 | 70.00 | -0.76 | -1.07% | 3,401,800 |
| Nov 2, 2026 | 69.95 | 70.99 | 69.52 | 70.76 | +0.66 | +0.94% | 3,195,800 |
| Oct 30, 2026 | 70.28 | 70.63 | 69.91 | 70.10 | +0.58 | +0.83% | 4,809,100 |
| Oct 29, 2026 | 68.95 | 70.00 | 68.71 | 69.52 | +1.31 | +1.92% | 5,653,900 |
| Oct 28, 2026 | 68.77 | 69.11 | 68.09 | 68.21 | -0.79 | -1.14% | 3,484,100 |
| Oct 27, 2026 | 69.34 | 70.00 | 68.60 | 69.00 | -0.59 | -0.85% | 5,622,300 |
| Oct 26, 2026 | 69.37 | 69.97 | 69.36 | 69.59 | +0.01 | +0.01% | 4,498,700 |
| Oct 23, 2026 | 70.14 | 70.27 | 69.31 | 69.58 | -0.72 | -1.02% | 3,235,400 |
| Oct 22, 2026 | 68.34 | 70.37 | 68.34 | 70.30 | +2.17 | +3.19% | 4,459,300 |
| Oct 21, 2026 | 68.65 | 68.80 | 68.09 | 68.13 | -0.29 | -0.42% | 3,137,700 |
| Oct 20, 2026 | 67.91 | 68.85 | 67.70 | 68.42 | +1.05 | +1.56% | 3,581,000 |
| Oct 19, 2026 | 68.50 | 68.61 | 67.20 | 67.37 | -1.33 | -1.94% | 4,609,300 |
| Oct 16, 2026 | 67.27 | 68.99 | 66.96 | 68.70 | +1.76 | +2.63% | 7,614,800 |
| Oct 15, 2026 | 67.93 | 67.93 | 66.82 | 66.94 | +0.12 | +0.18% | 5,005,700 |
| Oct 14, 2026 | 66.27 | 66.99 | 65.19 | 66.82 | +0.52 | +0.78% | 4,201,600 |
| Oct 13, 2026 | 66.28 | 66.43 | 64.99 | 66.30 | +0.44 | +0.67% | 3,257,800 |
| Oct 12, 2026 | 65.58 | 65.86 | 65.04 | 65.86 | +0.37 | +0.56% | 3,030,700 |
| Oct 9, 2026 | 65.12 | 65.64 | 65.07 | 65.49 | +0.15 | +0.23% | 2,754,300 |
| Oct 8, 2026 | 65.07 | 65.47 | 64.53 | 65.34 | +0.27 | +0.41% | 3,205,800 |
| Oct 7, 2026 | 65.07 | 65.40 | 64.65 | 65.07 | 0.00 | 0.00% | 3,972,900 |
| Oct 6, 2026 | 64.35 | 65.11 | 64.10 | 65.07 | +1.04 | +1.62% | 3,681,600 |
| Oct 5, 2026 | 63.83 | 64.58 | 63.37 | 64.03 | +0.29 | +0.45% | 5,368,600 |
| Oct 2, 2026 | 64.05 | 64.63 | 63.65 | 63.74 | +0.10 | +0.16% | 5,152,300 |
| Oct 1, 2026 | 62.96 | 63.71 | 62.55 | 63.64 | +0.56 | +0.89% | 5,785,800 |
| Sep 30, 2026 | 63.72 | 63.86 | 63.01 | 63.08 | -0.37 | -0.58% | 4,765,700 |
| Sep 29, 2026 | 62.29 | 63.50 | 62.29 | 63.45 | +0.85 | +1.36% | 6,496,400 |
| Sep 28, 2026 | 63.00 | 63.26 | 62.42 | 62.60 | -0.35 | -0.56% | 4,291,200 |
| Sep 25, 2026 | 62.72 | 63.15 | 62.38 | 62.95 | +0.18 | +0.29% | 3,891,700 |
| Sep 24, 2026 | 63.33 | 63.50 | 62.76 | 62.77 | -0.38 | -0.60% | 5,025,600 |
| Sep 23, 2026 | 64.04 | 64.04 | 62.93 | 63.15 | -1.12 | -1.74% | 4,023,700 |
| Sep 22, 2026 | 64.66 | 65.01 | 64.19 | 64.27 | -0.43 | -0.66% | 4,446,200 |
| Sep 21, 2026 | 65.38 | 65.41 | 64.42 | 64.70 | -0.64 | -0.98% | 2,811,700 |
| Sep 18, 2026 | 65.86 | 65.86 | 65.14 | 65.34 | -0.86 | -1.30% | 5,831,800 |
| Sep 17, 2026 | 66.25 | 66.57 | 65.79 | 66.20 | +0.21 | +0.32% | 3,252,300 |
| Sep 16, 2026 | 66.34 | 66.65 | 65.67 | 65.99 | +0.07 | +0.11% | 2,050,100 |
| Sep 15, 2026 | 66.80 | 66.92 | 65.75 | 65.92 | -0.90 | -1.35% | 2,972,600 |
| Sep 14, 2026 | 67.51 | 67.80 | 66.59 | 66.82 | -0.33 | -0.49% | 3,028,300 |
| Sep 11, 2026 | 68.11 | 68.37 | 67.00 | 67.15 | -0.53 | -0.78% | 2,792,000 |
| Sep 10, 2026 | 68.42 | 68.73 | 67.67 | 67.68 | -0.49 | -0.72% | 2,986,600 |
| Sep 9, 2026 | 68.71 | 68.95 | 67.91 | 68.17 | -0.62 | -0.90% | 2,484,500 |
| Sep 8, 2026 | 68.28 | 69.36 | 68.28 | 68.79 | +0.33 | +0.48% | 3,109,000 |
| Sep 4, 2026 | 68.23 | 69.14 | 68.23 | 68.46 | -0.13 | -0.19% | 3,159,300 |
| Sep 3, 2026 | 68.31 | 68.71 | 68.13 | 68.59 | +0.53 | +0.78% | 3,206,900 |
| Sep 2, 2026 | 67.75 | 68.25 | 67.19 | 68.06 | +0.10 | +0.15% | 2,798,800 |
| Sep 1, 2026 | 68.46 | 68.70 | 67.57 | 67.96 | -0.10 | -0.15% | 2,749,700 |
| Aug 31, 2026 | 67.76 | 68.34 | 67.47 | 68.06 | -0.15 | -0.22% | 3,448,000 |
| Aug 28, 2026 | 68.76 | 68.93 | 67.94 | 68.21 | -0.14 | -0.20% | 2,176,200 |
| Aug 27, 2026 | 68.58 | 68.80 | 68.22 | 68.35 | -0.88 | -1.27% | 2,006,900 |
| Aug 26, 2026 | 68.84 | 69.41 | 68.84 | 69.23 | +0.49 | +0.71% | 2,373,400 |
| Aug 25, 2026 | 68.40 | 69.07 | 68.28 | 68.74 | +0.32 | +0.47% | 2,581,700 |
| Aug 24, 2026 | 68.62 | 68.72 | 67.90 | 68.42 | +0.15 | +0.22% | 3,992,900 |
| Aug 21, 2026 | 70.09 | 70.09 | 68.25 | 68.27 | -1.56 | -2.23% | 3,725,900 |
| Aug 20, 2026 | 70.36 | 70.95 | 69.76 | 69.83 | -0.78 | -1.10% | 4,017,900 |
| Aug 19, 2026 | 71.58 | 71.64 | 70.49 | 70.61 | -0.45 | -0.63% | 2,665,800 |
| Aug 18, 2026 | 72.28 | 72.44 | 70.99 | 71.06 | -0.34 | -0.48% | 4,656,700 |
| Aug 17, 2026 | 71.00 | 71.59 | 70.72 | 71.40 | +0.29 | +0.41% | 4,381,500 |
| Aug 14, 2026 | 70.41 | 71.39 | 70.36 | 71.11 | +0.60 | +0.85% | 2,247,200 |
65 days, newest first. Daily bars as drawn on the CMS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.