CMS Energy Corporation (CMS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 72.57 | 73.94 | 72.16 | 73.55 | +0.46% | 3,715,800 |
| 2025-10-30 | 72.86 | 74.03 | 71.65 | 73.21 | +1.27% | 4,015,700 |
| 2025-10-29 | 73.49 | 73.65 | 72.14 | 72.29 | -1.57% | 3,758,400 |
| 2025-10-28 | 74.37 | 74.55 | 73.26 | 73.44 | -1.54% | 2,285,300 |
| 2025-10-27 | 74.47 | 74.81 | 74.04 | 74.59 | -0.21% | 1,592,400 |
| 2025-10-24 | 74.63 | 75.17 | 74.28 | 74.75 | +0.25% | 1,684,100 |
| 2025-10-23 | 75.44 | 75.55 | 74.47 | 74.56 | -0.80% | 1,619,000 |
| 2025-10-22 | 74.81 | 75.60 | 74.38 | 75.16 | +0.83% | 2,014,400 |
| 2025-10-21 | 75.37 | 75.37 | 74.19 | 74.54 | -0.73% | 1,613,100 |
| 2025-10-20 | 75.08 | 75.31 | 74.80 | 75.09 | +0.41% | 2,002,800 |
| 2025-10-17 | 74.88 | 74.98 | 74.20 | 74.78 | +0.04% | 1,805,900 |
| 2025-10-16 | 75.35 | 76.11 | 74.67 | 74.75 | -0.74% | 2,070,000 |
| 2025-10-15 | 74.28 | 75.42 | 74.07 | 75.31 | +1.29% | 1,884,800 |
| 2025-10-14 | 73.84 | 74.91 | 73.60 | 74.35 | +1.09% | 1,619,800 |
| 2025-10-13 | 73.67 | 74.14 | 73.32 | 73.55 | -0.73% | 1,927,700 |
| 2025-10-10 | 73.54 | 74.63 | 73.19 | 74.09 | +1.11% | 2,161,800 |
| 2025-10-09 | 73.63 | 73.80 | 73.01 | 73.28 | +0.12% | 2,604,800 |
| 2025-10-08 | 74.12 | 74.26 | 72.99 | 73.19 | -0.77% | 1,886,100 |
| 2025-10-07 | 73.31 | 74.56 | 73.05 | 73.76 | +0.74% | 2,791,400 |
| 2025-10-06 | 72.50 | 73.26 | 72.35 | 73.22 | +1.22% | 2,910,200 |
| 2025-10-03 | 71.78 | 72.92 | 71.72 | 72.34 | +0.71% | 2,808,200 |
| 2025-10-02 | 72.20 | 72.29 | 71.37 | 71.83 | -0.75% | 1,793,700 |
| 2025-10-01 | 72.96 | 73.45 | 72.33 | 72.37 | -1.21% | 2,237,700 |
| 2025-09-30 | 73.00 | 73.44 | 72.62 | 73.26 | +0.67% | 1,969,100 |
| 2025-09-29 | 71.71 | 72.98 | 71.38 | 72.77 | +1.29% | 3,034,800 |
| 2025-09-26 | 71.27 | 71.90 | 70.97 | 71.84 | +1.21% | 2,200,400 |
| 2025-09-25 | 71.94 | 72.22 | 69.82 | 70.98 | -0.95% | 4,981,800 |
| 2025-09-24 | 71.46 | 72.03 | 71.34 | 71.66 | +0.24% | 2,015,100 |
| 2025-09-23 | 70.24 | 71.61 | 70.16 | 71.49 | +1.49% | 1,706,000 |
| 2025-09-22 | 70.27 | 70.75 | 70.17 | 70.44 | +0.46% | 1,964,300 |
| 2025-09-19 | 70.34 | 70.54 | 69.82 | 70.12 | -0.09% | 5,110,600 |
| 2025-09-18 | 69.81 | 70.67 | 69.76 | 70.18 | -0.28% | 2,005,300 |
| 2025-09-17 | 70.32 | 71.14 | 70.26 | 70.38 | +0.60% | 1,941,000 |
| 2025-09-16 | 71.17 | 71.44 | 69.92 | 69.96 | -2.26% | 2,012,100 |
| 2025-09-15 | 71.58 | 72.00 | 71.56 | 71.58 | -0.14% | 2,803,100 |
| 2025-09-12 | 71.43 | 71.90 | 71.17 | 71.68 | +0.01% | 1,911,100 |
| 2025-09-11 | 71.30 | 71.77 | 70.93 | 71.67 | +0.63% | 1,618,800 |
| 2025-09-10 | 70.88 | 71.34 | 70.53 | 71.22 | +0.44% | 1,798,600 |
| 2025-09-09 | 70.45 | 71.17 | 70.40 | 70.91 | +0.31% | 1,479,500 |
| 2025-09-08 | 71.29 | 71.38 | 70.52 | 70.69 | -1.20% | 1,705,500 |
| 2025-09-05 | 71.72 | 71.89 | 71.13 | 71.55 | +0.01% | 1,540,800 |
| 2025-09-04 | 71.94 | 72.24 | 71.23 | 71.54 | +0.03% | 1,560,000 |
| 2025-09-03 | 71.00 | 71.72 | 71.00 | 71.52 | +0.51% | 1,936,800 |
| 2025-09-02 | 71.38 | 71.76 | 70.80 | 71.16 | -0.57% | 1,886,500 |
| 2025-08-29 | 71.22 | 71.90 | 71.12 | 71.57 | +0.51% | 1,487,200 |
| 2025-08-28 | 72.02 | 72.42 | 71.10 | 71.21 | -1.38% | 1,519,400 |
| 2025-08-27 | 72.14 | 72.51 | 71.91 | 72.21 | +0.17% | 1,516,000 |
| 2025-08-26 | 72.26 | 72.78 | 71.92 | 72.09 | -0.18% | 2,494,500 |
| 2025-08-25 | 72.90 | 73.12 | 72.10 | 72.22 | -1.23% | 1,461,800 |
| 2025-08-22 | 73.00 | 73.65 | 72.81 | 73.12 | +0.47% | 1,807,200 |
| 2025-08-21 | 72.83 | 73.29 | 72.58 | 72.78 | -0.32% | 3,325,700 |
| 2025-08-20 | 73.38 | 74.14 | 72.95 | 73.01 | -0.03% | 2,144,400 |
| 2025-08-19 | 72.11 | 73.07 | 72.06 | 73.03 | +1.39% | 2,838,000 |
| 2025-08-18 | 72.41 | 72.92 | 72.03 | 72.03 | -0.37% | 2,067,300 |
| 2025-08-15 | 72.52 | 72.55 | 71.99 | 72.30 | -0.40% | 2,491,500 |
| 2025-08-14 | 73.21 | 73.39 | 72.32 | 72.59 | -1.18% | 2,263,300 |
| 2025-08-13 | 72.87 | 73.47 | 72.63 | 73.46 | +0.89% | 1,799,900 |
| 2025-08-12 | 73.02 | 73.09 | 72.33 | 72.81 | -0.15% | 2,583,400 |
| 2025-08-11 | 73.60 | 73.63 | 72.44 | 72.92 | -0.76% | 2,404,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+4.10%). Worst month: Aug (-2.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CMS Energy Corporation's (CMS) latest close?
71.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is CMS's 52-week high and low?
80.36 high and 68.64 low over the trailing 52 weeks, as of 2026-08-07.
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 -2.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.