CMS Energy Corporation 5.... (CMSD)
NYSE: CMSD
· Real-Time Price · USD
24.38
-0.01 (-0.04%)
At close: Oct 02, 2025, 11:00 AM
CMSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 24.27 | 24.40 | 24.15 | 24.39 | 24.39 | 1.04% | 32,076 |
| Sep 30, 2025 | 24.37 | 24.52 | 24.14 | 24.14 | 24.14 | -1.23% | 83,400 |
| Sep 29, 2025 | 24.40 | 24.50 | 24.35 | 24.44 | 24.44 | 0.16% | 23,311 |
| Sep 26, 2025 | 24.29 | 24.43 | 24.27 | 24.40 | 24.40 | 0.29% | 17,700 |
| Sep 25, 2025 | 24.37 | 24.45 | 24.15 | 24.33 | 24.33 | -0.08% | 26,648 |
| Sep 24, 2025 | 24.23 | 24.40 | 24.19 | 24.35 | 24.35 | 0.12% | 27,700 |
| Sep 23, 2025 | 24.50 | 24.53 | 24.25 | 24.32 | 24.32 | -0.57% | 28,000 |
| Sep 22, 2025 | 24.48 | 24.59 | 24.36 | 24.46 | 24.46 | -0.49% | 47,800 |
| Sep 19, 2025 | 24.50 | 24.59 | 24.35 | 24.58 | 24.58 | 0.12% | 18,646 |
| Sep 18, 2025 | 24.40 | 24.57 | 24.35 | 24.55 | 24.55 | 0.12% | 24,500 |
| Sep 17, 2025 | 24.58 | 24.64 | 24.42 | 24.52 | 24.52 | 0.25% | 21,437 |
| Sep 16, 2025 | 24.51 | 24.52 | 24.37 | 24.46 | 24.46 | 0.04% | 22,900 |
| Sep 15, 2025 | 24.35 | 24.51 | 24.32 | 24.45 | 24.45 | 0.20% | 21,200 |
| Sep 12, 2025 | 24.43 | 24.45 | 24.33 | 24.40 | 24.40 | 0.04% | 26,043 |
| Sep 11, 2025 | 24.33 | 24.49 | 24.33 | 24.39 | 24.39 | 0.21% | 36,400 |
| Sep 10, 2025 | 24.30 | 24.44 | 24.30 | 24.34 | 24.34 | -0.12% | 309,626 |
| Sep 9, 2025 | 24.38 | 24.49 | 24.29 | 24.37 | 24.37 | -0.08% | 18,314 |
| Sep 8, 2025 | 24.52 | 24.52 | 24.34 | 24.39 | 24.39 | -0.29% | 37,400 |
| Sep 5, 2025 | 24.08 | 24.48 | 24.05 | 24.46 | 24.46 | 2.09% | 41,100 |
| Sep 4, 2025 | 23.94 | 23.99 | 23.81 | 23.96 | 23.96 | 0.38% | 14,400 |
Page 1 of 84