Comparing Back to the side-by-side chart ↗
CMS Energy Corporation (CMS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +5% vs the 50-day and -3% vs the 200-day average, 12.1% below the 52-week high and +12.5% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: CMS Energy Corporation trades 5.0% above its 50-day and 3.0% below its 200-day moving average. (as of 2026-10-30)
CMS Energy runs a regulated utility business in Michigan, split across electric generation and distribution, natural gas transmission and distribution, and a smaller clean-energy arm called NorthStar that develops and operates renewable power plants. The electric side draws on coal, gas, wind, nuclear and other renewable sources and delivers power through thousands of miles of lines and over a thousand substations.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CMS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 70.28 | 70.63 | 69.91 | 70.10 | +0.83% | 4,481,552 |
| 2026-10-29 | 68.95 | 70.00 | 68.71 | 69.52 | +1.92% | 5,653,900 |
| 2026-10-28 | 68.77 | 69.11 | 68.09 | 68.21 | -1.14% | 3,484,100 |
| 2026-10-27 | 69.34 | 70.00 | 68.60 | 69.00 | -0.85% | 5,622,300 |
| 2026-10-26 | 69.37 | 69.97 | 69.36 | 69.59 | +0.01% | 4,498,700 |
| 2026-10-23 | 70.14 | 70.27 | 69.31 | 69.58 | -1.02% | 3,235,400 |
| 2026-10-22 | 68.34 | 70.37 | 68.34 | 70.30 | +3.19% | 4,459,300 |
| 2026-10-21 | 68.65 | 68.80 | 68.09 | 68.13 | -0.42% | 3,137,700 |
| 2026-10-20 | 67.91 | 68.85 | 67.70 | 68.42 | +1.56% | 3,581,000 |
| 2026-10-19 | 68.50 | 68.61 | 67.20 | 67.37 | -1.94% | 4,609,300 |
| 2026-10-16 | 67.27 | 68.99 | 66.96 | 68.70 | +2.63% | 7,614,800 |
| 2026-10-15 | 67.93 | 67.93 | 66.82 | 66.94 | +0.18% | 5,005,700 |
| 2026-10-14 | 66.27 | 66.99 | 65.19 | 66.82 | +0.78% | 4,201,600 |
| 2026-10-13 | 66.28 | 66.43 | 64.99 | 66.30 | +0.67% | 3,257,800 |
| 2026-10-12 | 65.58 | 65.86 | 65.04 | 65.86 | +0.56% | 3,030,700 |
| 2026-10-09 | 65.12 | 65.64 | 65.07 | 65.49 | +0.23% | 2,754,300 |
| 2026-10-08 | 65.07 | 65.47 | 64.53 | 65.34 | +0.41% | 3,205,800 |
| 2026-10-07 | 65.07 | 65.40 | 64.65 | 65.07 | +0.00% | 3,972,900 |
| 2026-10-06 | 64.35 | 65.11 | 64.10 | 65.07 | +1.62% | 3,681,600 |
| 2026-10-05 | 63.83 | 64.58 | 63.37 | 64.03 | +0.45% | 5,368,600 |
| 2026-10-02 | 64.05 | 64.63 | 63.65 | 63.74 | +0.16% | 5,152,300 |
| 2026-10-01 | 62.96 | 63.71 | 62.55 | 63.64 | +0.89% | 5,785,800 |
| 2026-09-30 | 63.72 | 63.86 | 63.01 | 63.08 | -0.58% | 4,765,700 |
| 2026-09-29 | 62.29 | 63.50 | 62.29 | 63.45 | +1.36% | 6,496,400 |
| 2026-09-28 | 63.00 | 63.26 | 62.42 | 62.60 | -0.56% | 4,291,200 |
| 2026-09-25 | 62.72 | 63.15 | 62.38 | 62.95 | +0.29% | 3,891,700 |
| 2026-09-24 | 63.33 | 63.50 | 62.76 | 62.77 | -0.60% | 5,025,600 |
| 2026-09-23 | 64.04 | 64.04 | 62.93 | 63.15 | -1.74% | 4,023,700 |
| 2026-09-22 | 64.66 | 65.01 | 64.19 | 64.27 | -0.66% | 4,446,200 |
| 2026-09-21 | 65.38 | 65.41 | 64.42 | 64.70 | -0.98% | 2,811,700 |
| 2026-09-18 | 65.86 | 65.86 | 65.14 | 65.34 | -1.30% | 5,831,800 |
| 2026-09-17 | 66.25 | 66.57 | 65.79 | 66.20 | +0.32% | 3,252,300 |
| 2026-09-16 | 66.34 | 66.65 | 65.67 | 65.99 | +0.11% | 2,050,100 |
| 2026-09-15 | 66.80 | 66.92 | 65.75 | 65.92 | -1.35% | 2,972,600 |
| 2026-09-14 | 67.51 | 67.80 | 66.59 | 66.82 | -0.49% | 3,028,300 |
| 2026-09-11 | 68.11 | 68.37 | 67.00 | 67.15 | -0.78% | 2,792,000 |
| 2026-09-10 | 68.42 | 68.73 | 67.67 | 67.68 | -0.72% | 2,986,600 |
| 2026-09-09 | 68.71 | 68.95 | 67.91 | 68.17 | -0.90% | 2,484,500 |
| 2026-09-08 | 68.28 | 69.36 | 68.28 | 68.79 | +0.48% | 3,109,000 |
| 2026-09-04 | 68.23 | 69.14 | 68.23 | 68.46 | -0.19% | 3,159,300 |
| 2026-09-03 | 68.31 | 68.71 | 68.13 | 68.59 | +0.78% | 3,206,900 |
| 2026-09-02 | 67.75 | 68.25 | 67.19 | 68.06 | +0.15% | 2,798,795 |
| 2026-09-01 | 68.46 | 68.70 | 67.57 | 67.96 | -0.15% | 2,749,840 |
| 2026-08-31 | 67.76 | 68.34 | 67.47 | 68.06 | -0.22% | 3,448,200 |
| 2026-08-28 | 68.76 | 68.93 | 67.94 | 68.21 | -0.20% | 2,176,200 |
| 2026-08-27 | 68.58 | 68.80 | 68.22 | 68.35 | -1.27% | 2,006,900 |
| 2026-08-26 | 68.84 | 69.41 | 68.84 | 69.23 | +0.71% | 2,373,400 |
| 2026-08-25 | 68.40 | 69.07 | 68.28 | 68.74 | +0.47% | 2,581,853 |
| 2026-08-24 | 68.62 | 68.72 | 67.90 | 68.42 | +0.22% | 3,992,995 |
| 2026-08-21 | 70.09 | 70.09 | 68.25 | 68.27 | -2.23% | 3,725,900 |
| 2026-08-20 | 70.36 | 70.95 | 69.76 | 69.83 | -1.10% | 4,017,900 |
| 2026-08-19 | 71.58 | 71.64 | 70.49 | 70.61 | -0.63% | 2,665,800 |
| 2026-08-18 | 72.28 | 72.44 | 70.99 | 71.06 | -0.48% | 4,656,700 |
| 2026-08-17 | 71.00 | 71.59 | 70.72 | 71.40 | +0.41% | 4,381,500 |
| 2026-08-14 | 70.41 | 71.39 | 70.36 | 71.11 | +0.85% | 2,247,200 |
| 2026-08-13 | 70.22 | 70.74 | 70.05 | 70.51 | +0.70% | 3,840,700 |
| 2026-08-12 | 69.65 | 70.17 | 69.59 | 70.02 | +0.57% | 5,379,600 |
| 2026-08-11 | 69.06 | 69.79 | 68.74 | 69.62 | +0.81% | 4,512,600 |
| 2026-08-10 | 70.48 | 70.67 | 68.93 | 69.06 | -2.77% | 3,919,000 |
| 2026-08-07 | 70.36 | 71.41 | 69.87 | 71.03 | -0.24% | 3,615,900 |
| 2026-08-06 | 72.25 | 72.28 | 70.65 | 71.20 | -0.54% | 3,273,000 |
| 2026-08-05 | 71.65 | 72.41 | 70.52 | 71.59 | -0.20% | 2,806,900 |
| 2026-08-04 | 71.25 | 72.05 | 70.78 | 71.73 | -0.01% | 4,593,600 |
| 2026-08-03 | 72.32 | 72.53 | 71.13 | 71.74 | -0.35% | 4,371,000 |
| 2026-07-31 | 72.10 | 72.56 | 71.54 | 71.99 | -0.37% | 4,537,600 |
| 2026-07-30 | 73.63 | 74.46 | 71.98 | 72.26 | -2.82% | 3,900,700 |
| 2026-07-29 | 74.45 | 75.14 | 73.89 | 74.36 | -0.01% | 3,851,500 |
| 2026-07-28 | 74.92 | 76.39 | 74.37 | 74.37 | +0.13% | 4,405,000 |
| 2026-07-27 | 74.33 | 75.20 | 73.90 | 74.27 | -0.58% | 3,895,100 |
| 2026-07-24 | 74.52 | 75.45 | 74.37 | 74.70 | +0.74% | 4,168,600 |
| 2026-07-23 | 73.10 | 74.45 | 73.06 | 74.15 | +0.23% | 4,449,300 |
| 2026-07-22 | 73.26 | 74.02 | 72.88 | 73.98 | +2.04% | 4,079,700 |
| 2026-07-21 | 72.55 | 72.81 | 71.77 | 72.50 | -0.52% | 5,127,618 |
| 2026-07-20 | 73.90 | 74.32 | 72.57 | 72.88 | -1.05% | 2,775,524 |
| 2026-07-17 | 75.00 | 75.90 | 73.42 | 73.65 | -0.99% | 3,720,700 |
| 2026-07-16 | 74.01 | 75.16 | 73.82 | 74.39 | +0.50% | 4,237,400 |
| 2026-07-15 | 75.34 | 75.34 | 73.84 | 74.02 | -1.41% | 2,662,700 |
| 2026-07-14 | 75.90 | 76.36 | 74.95 | 75.08 | -0.88% | 2,334,000 |
| 2026-07-13 | 75.59 | 76.27 | 75.08 | 75.75 | +0.46% | 2,336,100 |
| 2026-07-10 | 75.06 | 75.62 | 74.99 | 75.40 | +0.53% | 2,283,700 |
| 2026-07-09 | 76.07 | 76.53 | 74.73 | 75.00 | -1.56% | 3,647,200 |
| 2026-07-08 | 77.13 | 77.14 | 75.97 | 76.19 | -1.08% | 4,265,500 |
| 2026-07-07 | 77.00 | 78.42 | 76.82 | 77.02 | +0.96% | 3,010,500 |
| 2026-07-06 | 78.51 | 78.51 | 76.22 | 76.29 | -1.85% | 1,977,100 |
| 2026-07-02 | 76.56 | 77.76 | 76.11 | 77.73 | +2.38% | 1,904,700 |
| 2026-07-01 | 76.41 | 77.05 | 75.77 | 75.92 | -0.76% | 4,382,500 |
| 2026-06-30 | 77.33 | 77.80 | 76.47 | 76.50 | -1.83% | 3,416,196 |
| 2026-06-29 | 78.35 | 78.69 | 77.46 | 77.93 | -1.12% | 3,295,345 |
| 2026-06-26 | 77.73 | 78.87 | 77.30 | 78.81 | +2.22% | 4,116,400 |
| 2026-06-25 | 75.56 | 77.72 | 75.56 | 77.10 | +0.80% | 4,235,600 |
| 2026-06-24 | 75.58 | 76.66 | 75.45 | 76.49 | +1.54% | 3,771,900 |
| 2026-06-23 | 74.25 | 75.43 | 73.81 | 75.33 | +2.07% | 3,742,500 |
| 2026-06-22 | 73.15 | 74.64 | 73.11 | 73.80 | +0.57% | 3,730,000 |
| 2026-06-18 | 73.48 | 74.29 | 73.15 | 73.38 | +0.10% | 4,839,400 |
| 2026-06-17 | 73.55 | 74.27 | 72.74 | 73.31 | -0.97% | 2,219,400 |
| 2026-06-16 | 73.63 | 74.70 | 73.63 | 74.03 | +0.52% | 2,197,500 |
| 2026-06-15 | 73.14 | 74.27 | 72.98 | 73.65 | +0.11% | 2,985,400 |
| 2026-06-12 | 73.16 | 73.71 | 72.96 | 73.57 | +0.99% | 2,482,400 |
| 2026-06-11 | 73.80 | 74.39 | 72.73 | 72.85 | -0.83% | 4,452,700 |
| 2026-06-10 | 73.20 | 73.75 | 72.59 | 73.46 | +1.14% | 4,565,100 |
| 2026-06-09 | 71.21 | 72.72 | 71.06 | 72.63 | +2.43% | 5,456,500 |
| 2026-06-08 | 71.99 | 72.19 | 70.91 | 70.91 | -1.57% | 3,653,700 |
| 2026-06-05 | 70.80 | 72.58 | 70.59 | 72.04 | +2.39% | 4,707,800 |
| 2026-06-04 | 69.50 | 70.65 | 68.84 | 70.36 | +0.20% | 4,865,200 |
| 2026-06-03 | 71.99 | 73.04 | 70.20 | 70.22 | -2.27% | 6,752,300 |
| 2026-06-02 | 71.02 | 71.91 | 70.83 | 71.85 | +1.80% | 3,289,100 |
| 2026-06-01 | 72.03 | 72.31 | 70.57 | 70.58 | -2.74% | 2,313,200 |
| 2026-05-29 | 73.59 | 73.59 | 72.17 | 72.57 | -0.82% | 5,780,300 |
| 2026-05-28 | 74.30 | 74.44 | 72.93 | 73.17 | -1.41% | 2,582,900 |
| 2026-05-27 | 75.00 | 75.00 | 73.80 | 74.22 | +0.03% | 2,058,300 |
| 2026-05-26 | 74.63 | 74.75 | 74.17 | 74.20 | -0.44% | 2,017,400 |
| 2026-05-22 | 73.83 | 74.73 | 73.66 | 74.53 | +1.21% | 2,153,900 |
| 2026-05-21 | 72.93 | 73.70 | 72.73 | 73.64 | +0.95% | 2,190,700 |
| 2026-05-20 | 73.49 | 73.73 | 72.72 | 72.95 | -0.49% | 2,188,600 |
| 2026-05-19 | 72.30 | 73.44 | 71.97 | 73.31 | +1.64% | 2,724,100 |
| 2026-05-18 | 72.22 | 72.77 | 71.85 | 72.13 | +0.68% | 2,782,100 |
| 2026-05-15 | 72.85 | 73.18 | 71.53 | 71.64 | -2.21% | 1,985,200 |
| 2026-05-14 | 72.57 | 73.31 | 72.55 | 73.26 | +0.62% | 2,165,500 |
| 2026-05-13 | 72.85 | 72.99 | 72.24 | 72.81 | -0.68% | 2,085,600 |
| 2026-05-12 | 72.78 | 73.61 | 72.52 | 73.31 | +0.16% | 2,265,700 |
| 2026-05-11 | 73.03 | 73.45 | 72.77 | 73.19 | +0.80% | 2,314,500 |
| 2026-05-08 | 73.61 | 73.88 | 72.49 | 72.61 | -1.83% | 2,307,100 |
| 2026-05-07 | 73.85 | 74.22 | 73.41 | 73.96 | -0.12% | 3,132,300 |
| 2026-05-06 | 74.66 | 75.00 | 73.95 | 74.05 | -1.17% | 3,178,800 |
| 2026-05-05 | 75.79 | 76.02 | 74.85 | 74.93 | -1.00% | 2,318,500 |
| 2026-05-04 | 75.56 | 76.43 | 75.09 | 75.69 | -0.45% | 2,919,000 |
| 2026-05-01 | 76.64 | 77.18 | 75.97 | 76.03 | -0.93% | 3,278,700 |
| 2026-04-30 | 75.11 | 76.85 | 75.08 | 76.74 | +2.69% | 3,623,000 |
| 2026-04-29 | 75.38 | 75.73 | 74.50 | 74.73 | -1.57% | 3,463,200 |
| 2026-04-28 | 77.19 | 77.24 | 75.40 | 75.92 | -0.17% | 5,011,400 |
| 2026-04-27 | 76.51 | 76.77 | 75.96 | 76.05 | -0.29% | 3,691,700 |
| 2026-04-24 | 76.48 | 76.75 | 75.86 | 76.27 | -0.46% | 3,292,500 |
| 2026-04-23 | 75.58 | 76.68 | 75.39 | 76.62 | +2.19% | 3,607,700 |
| 2026-04-22 | 76.11 | 76.58 | 74.63 | 74.98 | -0.79% | 2,581,400 |
| 2026-04-21 | 77.30 | 77.48 | 75.38 | 75.58 | -1.90% | 2,382,200 |
| 2026-04-20 | 77.80 | 78.30 | 76.90 | 77.04 | -0.91% | 1,952,600 |
| 2026-04-17 | 77.52 | 77.81 | 76.58 | 77.75 | -0.46% | 2,439,400 |
| 2026-04-16 | 77.42 | 78.14 | 77.04 | 78.11 | +0.81% | 3,143,300 |
| 2026-04-15 | 78.50 | 78.62 | 77.43 | 77.48 | -1.70% | 2,927,700 |
| 2026-04-14 | 78.27 | 78.88 | 77.47 | 78.82 | +0.47% | 2,922,400 |
| 2026-04-13 | 79.32 | 79.34 | 77.80 | 78.45 | -1.17% | 2,429,100 |
| 2026-04-10 | 79.94 | 80.20 | 79.17 | 79.38 | -0.70% | 2,157,400 |
| 2026-04-09 | 78.02 | 80.36 | 78.02 | 79.94 | +1.42% | 3,820,800 |
| 2026-04-08 | 78.05 | 78.84 | 77.54 | 78.82 | +0.29% | 2,630,900 |
| 2026-04-07 | 78.30 | 79.20 | 78.20 | 78.59 | +0.33% | 1,999,100 |
| 2026-04-06 | 78.24 | 78.91 | 78.07 | 78.33 | -0.32% | 2,102,000 |
| 2026-04-02 | 78.32 | 78.87 | 77.82 | 78.58 | +0.85% | 2,193,000 |
| 2026-04-01 | 77.07 | 78.15 | 77.07 | 77.92 | +0.44% | 3,339,200 |
| 2026-03-31 | 77.49 | 77.66 | 76.39 | 77.58 | +0.48% | 4,415,200 |
| 2026-03-30 | 77.30 | 77.72 | 76.64 | 77.21 | +1.31% | 2,645,000 |
| 2026-03-27 | 76.33 | 77.18 | 76.01 | 76.21 | -0.16% | 2,695,600 |
| 2026-03-26 | 75.38 | 76.45 | 75.08 | 76.33 | +1.18% | 2,118,100 |
| 2026-03-25 | 76.00 | 76.20 | 75.32 | 75.44 | +0.13% | 1,966,700 |
| 2026-03-24 | 74.40 | 76.12 | 74.26 | 75.34 | +0.96% | 2,885,100 |
| 2026-03-23 | 75.07 | 75.39 | 74.31 | 74.62 | +0.27% | 2,361,600 |
| 2026-03-20 | 77.44 | 77.57 | 74.19 | 74.42 | -3.91% | 4,728,600 |
| 2026-03-19 | 77.44 | 77.75 | 76.52 | 77.45 | -0.04% | 3,096,800 |
| 2026-03-18 | 78.28 | 78.28 | 77.11 | 77.48 | -1.03% | 2,081,900 |
| 2026-03-17 | 78.60 | 78.88 | 78.20 | 78.29 | +0.03% | 1,948,500 |
| 2026-03-16 | 78.46 | 78.46 | 77.83 | 78.27 | +0.57% | 1,693,800 |
| 2026-03-13 | 77.60 | 78.24 | 77.24 | 77.83 | +1.37% | 1,883,000 |
| 2026-03-12 | 77.20 | 77.49 | 75.91 | 76.78 | +1.24% | 1,928,900 |
| 2026-03-11 | 76.38 | 76.67 | 75.66 | 75.84 | -0.77% | 2,474,500 |
| 2026-03-10 | 76.69 | 77.33 | 76.35 | 76.43 | -1.05% | 2,869,700 |
| 2026-03-09 | 77.31 | 77.46 | 76.25 | 77.24 | +0.10% | 2,869,200 |
| 2026-03-06 | 76.32 | 77.44 | 75.94 | 77.16 | -0.05% | 3,213,600 |
| 2026-03-05 | 77.50 | 77.61 | 76.72 | 77.20 | -1.18% | 3,655,900 |
| 2026-03-04 | 78.10 | 78.45 | 77.05 | 78.12 | +0.41% | 3,062,300 |
| 2026-03-03 | 77.24 | 78.25 | 76.08 | 77.80 | -0.36% | 2,697,600 |
| 2026-03-02 | 78.04 | 78.47 | 77.78 | 78.08 | +0.01% | 2,524,900 |
| 2026-02-27 | 77.24 | 78.31 | 77.10 | 78.07 | +1.32% | 4,608,200 |
| 2026-02-26 | 76.93 | 77.37 | 76.79 | 77.05 | +0.60% | 3,548,700 |
| 2026-02-25 | 76.53 | 76.82 | 75.70 | 76.59 | -0.25% | 2,505,500 |
| 2026-02-24 | 76.22 | 76.78 | 75.61 | 76.78 | +0.63% | 3,848,600 |
| 2026-02-23 | 76.22 | 76.83 | 75.99 | 76.30 | +0.58% | 4,261,500 |
| 2026-02-20 | 76.44 | 76.46 | 75.20 | 75.86 | +0.01% | 4,349,800 |
| 2026-02-19 | 75.60 | 76.49 | 75.28 | 75.85 | +0.99% | 4,435,100 |
| 2026-02-18 | 76.28 | 76.43 | 74.99 | 75.11 | -1.22% | 3,295,600 |
| 2026-02-17 | 76.58 | 77.28 | 75.93 | 76.04 | -0.91% | 3,086,800 |
| 2026-02-13 | 74.66 | 76.78 | 74.53 | 76.74 | +2.69% | 4,166,300 |
| 2026-02-12 | 74.79 | 75.61 | 74.48 | 74.73 | +0.28% | 4,716,800 |
| 2026-02-11 | 73.75 | 74.57 | 73.34 | 74.52 | +1.04% | 3,089,700 |
| 2026-02-10 | 73.00 | 74.26 | 72.56 | 73.75 | +1.28% | 2,816,500 |
| 2026-02-09 | 72.44 | 72.95 | 71.70 | 72.82 | -0.03% | 2,810,900 |
| 2026-02-06 | 73.52 | 73.88 | 72.13 | 72.84 | -0.03% | 3,471,800 |
| 2026-02-05 | 72.57 | 74.17 | 71.52 | 72.86 | +1.76% | 5,310,000 |
| 2026-02-04 | 72.00 | 72.75 | 71.39 | 71.60 | -0.28% | 3,600,800 |
| 2026-02-03 | 70.55 | 71.98 | 70.55 | 71.80 | +1.77% | 2,565,700 |
| 2026-02-02 | 71.98 | 71.98 | 70.29 | 70.55 | -1.31% | 3,057,100 |
| 2026-01-30 | 70.82 | 71.52 | 70.28 | 71.49 | +0.83% | 3,931,100 |
| 2026-01-29 | 71.96 | 72.70 | 70.31 | 70.90 | -1.25% | 6,988,100 |
| 2026-01-28 | 72.02 | 72.49 | 71.61 | 71.80 | -0.33% | 2,599,200 |
| 2026-01-27 | 71.50 | 72.12 | 71.27 | 72.04 | +0.71% | 2,326,000 |
| 2026-01-26 | 71.23 | 71.78 | 70.87 | 71.53 | +1.17% | 2,352,100 |
| 2026-01-23 | 70.89 | 71.05 | 70.03 | 70.70 | -0.38% | 3,946,600 |
| 2026-01-22 | 71.55 | 71.94 | 70.82 | 70.97 | -1.00% | 2,286,500 |
| 2026-01-21 | 71.82 | 72.12 | 71.34 | 71.69 | +0.48% | 2,785,600 |
| 2026-01-20 | 71.38 | 71.71 | 70.77 | 71.35 | -0.46% | 2,701,200 |
| 2026-01-16 | 70.92 | 71.87 | 70.78 | 71.68 | +0.56% | 3,184,900 |
| 2026-01-15 | 71.10 | 71.40 | 70.70 | 71.28 | +0.51% | 2,697,600 |
| 2026-01-14 | 70.67 | 71.28 | 70.28 | 70.92 | +0.51% | 3,498,000 |
| 2026-01-13 | 69.66 | 70.61 | 69.43 | 70.56 | +1.02% | 2,781,100 |
| 2026-01-12 | 70.12 | 70.58 | 69.60 | 69.85 | -0.20% | 2,670,200 |
| 2026-01-09 | 69.79 | 70.56 | 69.74 | 69.99 | +0.20% | 3,028,100 |
| 2026-01-08 | 69.58 | 70.62 | 69.58 | 69.85 | +0.42% | 3,097,900 |
| 2026-01-07 | 70.94 | 70.99 | 69.34 | 69.56 | -1.17% | 1,869,500 |
| 2026-01-06 | 69.63 | 70.47 | 69.52 | 70.38 | +1.31% | 2,244,600 |
| 2026-01-05 | 70.17 | 70.20 | 68.64 | 69.47 | -1.35% | 2,794,200 |
| 2026-01-02 | 69.91 | 70.91 | 69.46 | 70.42 | +0.70% | 3,128,200 |
| 2025-12-31 | 70.37 | 70.48 | 69.90 | 69.93 | -0.70% | 1,064,200 |
| 2025-12-30 | 70.26 | 70.70 | 70.08 | 70.42 | +0.41% | 1,027,400 |
| 2025-12-29 | 70.15 | 70.58 | 70.08 | 70.13 | +0.24% | 2,223,600 |
| 2025-12-26 | 70.00 | 70.19 | 69.72 | 69.96 | -0.21% | 1,244,600 |
| 2025-12-24 | 70.10 | 70.22 | 69.79 | 70.11 | +0.13% | 719,500 |
| 2025-12-23 | 69.70 | 70.26 | 69.53 | 70.02 | +0.36% | 2,399,700 |
| 2025-12-22 | 69.01 | 69.86 | 68.82 | 69.77 | +0.87% | 2,055,100 |
| 2025-12-19 | 70.55 | 70.69 | 69.15 | 69.17 | -2.04% | 4,796,600 |
| 2025-12-18 | 70.41 | 70.78 | 70.25 | 70.61 | +0.50% | 2,752,700 |
| 2025-12-17 | 69.89 | 70.39 | 69.82 | 70.26 | +0.50% | 2,631,800 |
| 2025-12-16 | 71.08 | 71.13 | 69.88 | 69.91 | -1.20% | 2,419,500 |
| 2025-12-15 | 70.26 | 70.81 | 69.91 | 70.76 | +1.32% | 1,982,200 |
| 2025-12-12 | 69.75 | 70.39 | 69.59 | 69.84 | +0.14% | 2,347,200 |
| 2025-12-11 | 69.96 | 70.65 | 69.33 | 69.74 | -0.39% | 2,724,700 |
| 2025-12-10 | 70.43 | 70.65 | 69.97 | 70.01 | -0.60% | 1,832,300 |
| 2025-12-09 | 70.78 | 71.29 | 70.29 | 70.43 | -0.13% | 1,511,200 |
| 2025-12-08 | 71.14 | 71.31 | 70.31 | 70.52 | -0.80% | 1,682,900 |
| 2025-12-05 | 71.57 | 71.87 | 71.04 | 71.09 | -0.85% | 1,882,700 |
| 2025-12-04 | 71.91 | 72.46 | 71.01 | 71.70 | -0.68% | 1,904,100 |
| 2025-12-03 | 72.90 | 73.00 | 71.68 | 72.19 | -0.62% | 1,818,900 |
| 2025-12-02 | 73.40 | 73.49 | 72.50 | 72.64 | -0.71% | 1,635,600 |
| 2025-12-01 | 75.03 | 75.35 | 73.13 | 73.16 | -3.02% | 2,723,800 |
| 2025-11-28 | 75.13 | 75.53 | 75.13 | 75.44 | +0.23% | 840,800 |
| 2025-11-26 | 74.96 | 75.31 | 74.72 | 75.27 | +0.61% | 1,726,600 |
| 2025-11-25 | 74.65 | 74.99 | 74.32 | 74.81 | +0.69% | 2,753,000 |
| 2025-11-24 | 74.16 | 74.56 | 73.38 | 74.30 | +0.35% | 3,652,900 |
| 2025-11-21 | 73.74 | 74.25 | 73.26 | 74.04 | +0.73% | 2,421,700 |
| 2025-11-20 | 73.39 | 74.02 | 73.23 | 73.50 | +0.75% | 1,774,100 |
| 2025-11-19 | 74.15 | 74.15 | 72.58 | 72.95 | -1.78% | 2,273,100 |
| 2025-11-18 | 74.73 | 75.09 | 74.19 | 74.27 | -0.26% | 1,875,400 |
| 2025-11-17 | 74.37 | 74.55 | 73.96 | 74.46 | +0.70% | 1,573,600 |
| 2025-11-14 | 74.02 | 74.20 | 73.15 | 73.94 | +0.01% | 1,990,400 |
| 2025-11-13 | 74.62 | 74.91 | 73.82 | 73.93 | -1.37% | 2,135,300 |
| 2025-11-12 | 74.86 | 75.06 | 74.16 | 74.96 | +0.16% | 2,172,100 |
| 2025-11-11 | 73.94 | 74.88 | 73.94 | 74.84 | +1.05% | 2,052,200 |
| 2025-11-10 | 72.55 | 74.22 | 72.55 | 74.06 | +1.13% | 3,147,100 |
| 2025-11-07 | 71.95 | 73.23 | 71.87 | 73.23 | +1.22% | 3,008,300 |
| 2025-11-06 | 72.52 | 73.16 | 72.26 | 72.35 | -0.30% | 2,751,200 |
| 2025-11-05 | 72.96 | 73.23 | 72.09 | 72.57 | -0.51% | 2,724,900 |
| 2025-11-04 | 72.20 | 72.95 | 72.00 | 72.94 | +0.62% | 5,959,800 |
| 2025-11-03 | 72.04 | 72.94 | 71.45 | 72.49 | -1.44% | 6,864,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.10%). Worst month: Aug (-3.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is CMS Energy Corporation's (CMS) latest close?
70.10 on 2026-10-30, from the Closelook data lake's daily price record.
What is CMS's 52-week high and low?
80.36 high and 62.29 low over the trailing 52 weeks, as of 2026-10-30.
What is CMS Energy Corporation's strongest and weakest month historically?
Historically, CMS's strongest calendar month has been Nov (average +4.10%) and its weakest Aug (average -3.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on CMS?
Recovery attempt under the 200-day: Trades +5% vs the 50-day and -3% vs the 200-day average, 12.1% below the 52-week high and +12.5% off the 52-week low; a death cross printed 47 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is CMS above its 50-day and 200-day moving averages?
CMS Energy Corporation trades 5.0% above its 50-day and 3.0% below its 200-day moving average (3.9% above its 20-day). As of 2026-10-30.