CMS Energy Corporation 5.... (CMSA)
NYSE: CMSA
· Real-Time Price · USD
22.40
0.09 (0.40%)
At close: Aug 15, 2025, 9:52 AM
CMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.34 | 22.48 | 22.28 | 22.31 | 22.31 | -0.53% | 15,483 |
| Aug 13, 2025 | 22.45 | 22.52 | 22.38 | 22.43 | 22.43 | 0.54% | 24,700 |
| Aug 12, 2025 | 22.26 | 22.39 | 22.26 | 22.31 | 22.31 | -0.09% | 7,900 |
| Aug 11, 2025 | 22.24 | 22.34 | 22.19 | 22.33 | 22.33 | 0.40% | 6,700 |
| Aug 8, 2025 | 22.25 | 22.29 | 22.22 | 22.24 | 22.24 | 0.09% | 12,500 |
| Aug 7, 2025 | 22.18 | 22.29 | 22.14 | 22.22 | 22.22 | 0.00% | 12,100 |
| Aug 6, 2025 | 22.20 | 22.40 | 22.10 | 22.22 | 22.22 | -0.36% | 7,740 |
| Aug 5, 2025 | 22.31 | 22.45 | 22.05 | 22.30 | 22.30 | -0.22% | 9,200 |
| Aug 4, 2025 | 22.15 | 22.41 | 22.15 | 22.35 | 22.35 | 1.50% | 15,800 |
| Aug 1, 2025 | 21.85 | 22.05 | 21.85 | 22.02 | 22.02 | 0.73% | 10,900 |
| Jul 31, 2025 | 21.75 | 21.91 | 21.73 | 21.86 | 21.86 | 0.55% | 25,009 |
| Jul 30, 2025 | 21.80 | 21.94 | 21.74 | 21.74 | 21.74 | -0.41% | 9,400 |
| Jul 29, 2025 | 21.72 | 21.88 | 21.71 | 21.83 | 21.83 | 0.46% | 11,700 |
| Jul 28, 2025 | 21.78 | 21.78 | 21.71 | 21.73 | 21.73 | 0.28% | 13,041 |
| Jul 25, 2025 | 21.66 | 21.74 | 21.66 | 21.67 | 21.67 | 0.05% | 12,900 |
| Jul 24, 2025 | 21.60 | 21.75 | 21.60 | 21.66 | 21.66 | -0.14% | 13,609 |
| Jul 23, 2025 | 21.71 | 21.73 | 21.68 | 21.69 | 21.69 | -0.09% | 16,143 |
| Jul 22, 2025 | 21.78 | 21.82 | 21.71 | 21.71 | 21.71 | 0.00% | 6,400 |
| Jul 21, 2025 | 21.72 | 21.77 | 21.68 | 21.71 | 21.71 | 0.51% | 11,400 |
| Jul 18, 2025 | 21.58 | 21.73 | 21.56 | 21.60 | 21.60 | 0.19% | 13,041 |