CMS Energy Corporation 5.... (CMSA)
NYSE: CMSA
· Real-Time Price · USD
23.82
0.00 (0.00%)
At close: Oct 15, 2025, 3:51 PM
23.82
0.00%
After-hours: Oct 15, 2025, 04:04 PM EDT
CMSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 24.10 | 24.10 | 23.73 | 23.82 | 23.82 | -0.92% | 47,183 |
| Oct 13, 2025 | 24.48 | 24.51 | 23.96 | 24.04 | 24.04 | -1.60% | 48,200 |
| Oct 10, 2025 | 24.59 | 24.63 | 24.38 | 24.43 | 24.43 | -0.20% | 10,000 |
| Oct 9, 2025 | 24.50 | 24.59 | 24.40 | 24.48 | 24.48 | -0.08% | 6,300 |
| Oct 8, 2025 | 24.45 | 24.50 | 24.38 | 24.50 | 24.50 | 0.00% | 4,800 |
| Oct 7, 2025 | 24.40 | 24.57 | 24.35 | 24.50 | 24.50 | 0.29% | 14,718 |
| Oct 6, 2025 | 24.33 | 24.50 | 24.21 | 24.43 | 24.43 | 0.16% | 7,338 |
| Oct 3, 2025 | 24.42 | 24.46 | 24.35 | 24.39 | 24.39 | -0.12% | 9,106 |
| Oct 2, 2025 | 24.50 | 24.50 | 24.27 | 24.42 | 24.42 | -0.33% | 18,400 |
| Oct 1, 2025 | 24.42 | 24.61 | 24.21 | 24.50 | 24.50 | -0.20% | 35,400 |
| Sep 30, 2025 | 24.24 | 24.67 | 24.12 | 24.55 | 24.55 | 1.49% | 199,221 |
| Sep 29, 2025 | 23.76 | 24.34 | 23.60 | 24.19 | 24.19 | 1.85% | 21,600 |
| Sep 26, 2025 | 23.55 | 23.81 | 23.55 | 23.75 | 23.75 | 0.72% | 9,517 |
| Sep 25, 2025 | 23.52 | 23.69 | 23.45 | 23.58 | 23.58 | -0.08% | 11,200 |
| Sep 24, 2025 | 23.72 | 23.75 | 23.54 | 23.60 | 23.60 | -0.04% | 14,000 |
| Sep 23, 2025 | 23.59 | 23.71 | 23.52 | 23.61 | 23.61 | 0.25% | 9,613 |
| Sep 22, 2025 | 23.56 | 23.72 | 23.50 | 23.55 | 23.55 | -0.30% | 21,848 |
| Sep 19, 2025 | 23.62 | 23.72 | 23.45 | 23.62 | 23.62 | 0.55% | 9,912 |
| Sep 18, 2025 | 23.51 | 23.95 | 23.40 | 23.49 | 23.49 | -0.72% | 15,300 |
| Sep 17, 2025 | 23.50 | 23.95 | 23.41 | 23.66 | 23.66 | 0.90% | 16,800 |
Page 1 of 96