CMS Energy Corporation 5.... (CMSA)
NYSE: CMSA
· Real-Time Price · USD
23.84
0.52 (2.23%)
At close: Sep 11, 2025, 9:51 AM
CMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 23.16 | 23.39 | 23.16 | 23.32 | 23.32 | 0.78% | 6,804 |
| Sep 9, 2025 | 23.34 | 23.34 | 23.06 | 23.14 | 23.14 | -0.47% | 15,000 |
| Sep 8, 2025 | 23.22 | 23.37 | 23.11 | 23.25 | 23.25 | 0.43% | 12,728 |
| Sep 5, 2025 | 23.00 | 23.15 | 22.93 | 23.15 | 23.15 | 1.36% | 10,601 |
| Sep 4, 2025 | 22.87 | 22.93 | 22.79 | 22.84 | 22.84 | 0.35% | 10,300 |
| Sep 3, 2025 | 22.59 | 22.86 | 22.55 | 22.76 | 22.76 | 1.07% | 28,216 |
| Sep 2, 2025 | 22.37 | 22.71 | 22.37 | 22.52 | 22.52 | 0.09% | 10,200 |
| Aug 29, 2025 | 22.75 | 22.84 | 22.48 | 22.50 | 22.50 | -2.68% | 24,522 |
| Aug 28, 2025 | 23.07 | 23.22 | 23.07 | 23.12 | 22.77 | 0.22% | 13,523 |
| Aug 27, 2025 | 23.17 | 23.17 | 22.99 | 23.07 | 22.72 | 0.13% | 13,400 |
| Aug 26, 2025 | 23.12 | 23.25 | 23.04 | 23.04 | 22.69 | -0.35% | 14,700 |
| Aug 25, 2025 | 23.08 | 23.19 | 23.04 | 23.12 | 22.77 | 0.17% | 10,300 |
| Aug 22, 2025 | 22.78 | 23.11 | 22.78 | 23.08 | 22.73 | 1.32% | 15,800 |
| Aug 21, 2025 | 22.77 | 22.84 | 22.69 | 22.78 | 22.43 | 0.22% | 15,711 |
| Aug 20, 2025 | 22.70 | 22.80 | 22.62 | 22.73 | 22.38 | 0.35% | 9,200 |
| Aug 19, 2025 | 22.54 | 22.68 | 22.46 | 22.65 | 22.31 | 0.89% | 10,600 |
| Aug 18, 2025 | 22.41 | 22.49 | 22.36 | 22.45 | 22.11 | 0.22% | 11,932 |
| Aug 15, 2025 | 22.40 | 22.43 | 22.34 | 22.40 | 22.06 | 0.40% | 7,100 |
| Aug 14, 2025 | 22.34 | 22.48 | 22.28 | 22.31 | 21.97 | -0.53% | 15,500 |
| Aug 13, 2025 | 22.45 | 22.52 | 22.38 | 22.43 | 22.09 | 0.54% | 24,700 |