CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -4.6%
- 3M
- -3.7%
- YTD
- -6.6%
- 1Y
- -3.0%
- 3Y
- -4.5%
- 5Y
- -5.4%
Loading 10-year price history...
CMSA Historical Performance
CMSA Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -5.4%
- 2019 annual price return
- +9.2%
- 2020 annual price return
- +7.4%
- 2021 annual price return
- -6.1%
- 2022 annual price return
- -17.1%
- 2023 annual price return
- +12.2%
- 2024 annual price return
- -9.0%
- 2025 annual price return
- -3.8%
- 2026 annual price return
- +0.5%
CMSA Stock Price Trajectory (2018–2026)
As of June 28, 2026, CMS Energy Corporation 5.6% JRSUB NT 78 (CMSA) trades at $20.75, representing a -3.0% return over the past year. The stock has delivered a +1.0% total return over five years (-5.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $28.50 on December 30, 2020. From this peak, CMSA has corrected -27.2%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AQNB (+1.1% 1Y), EVRG (+27.4% 1Y), and CMS (+14.0% 1Y), CMSA has underperformed the peer group average. Compare CMSA vs AQNB →
CMSA Historical Price Data · from 2018
Rows 1–50 of 2,086| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 20.72 | 20.78 | 20.66 | 20.75 | 24K | -0.05% |
| 2026-06-25 | 20.83 | 20.84 | 20.75 | 20.76 | 23K | -0.29% |
| 2026-06-24 | 20.87 | 20.92 | 20.82 | 20.82 | 21K | +0.03% |
| 2026-06-23 | 20.89 | 20.92 | 20.81 | 20.81 | 15K | -0.36% |
| 2026-06-22 | 21.11 | 21.13 | 20.89 | 20.89 | 15K | -1.04% |
| 2026-06-18 | 21.15 | 21.18 | 21.11 | 21.11 | 11K | -0.14% |
| 2026-06-17 | 21.18 | 21.21 | 21.12 | 21.14 | 14K | -0.05% |
| 2026-06-16 | 21.21 | 21.21 | 21.05 | 21.15 | 23K | -0.05% |
| 2026-06-15 | 21.26 | 21.27 | 21.11 | 21.16 | 11K | +0.24% |
| 2026-06-12 | 21.08 | 21.16 | 21.05 | 21.11 | 6K | +0.09% |
| 2026-06-11 | 21.03 | 21.13 | 21.03 | 21.09 | 11K | +0.29% |
| 2026-06-10 | 21.04 | 21.12 | 21.02 | 21.03 | 11K | -0.20% |
| 2026-06-09 | 21.05 | 21.08 | 21.02 | 21.07 | 5K | -0.16% |
| 2026-06-08 | 21.12 | 21.20 | 21.07 | 21.11 | 7K | -0.40% |
| 2026-06-05 | 21.22 | 21.22 | 21.12 | 21.19 | 12K | -0.50% |
| 2026-06-04 | 21.28 | 21.35 | 21.28 | 21.30 | 6K | +0.03% |
| 2026-06-03 | 21.39 | 21.43 | 21.28 | 21.29 | 5K | -0.65% |
| 2026-06-02 | 21.47 | 21.56 | 21.43 | 21.43 | 9K | -0.33% |
| 2026-06-01 | 21.55 | 21.55 | 21.50 | 21.50 | 8K | 0.00% |
| 2026-05-29 | 21.53 | 21.63 | 21.50 | 21.50 | 10K | -2.18% |
| 2026-05-28 | 21.83 | 21.98 | 21.83 | 21.98 | 9K | +0.73% |
| 2026-05-27 | 21.73 | 21.92 | 21.73 | 21.82 | 8K | +0.37% |
| 2026-05-26 | 21.71 | 21.84 | 21.71 | 21.74 | 13K | +0.42% |
| 2026-05-22 | 21.70 | 21.77 | 21.65 | 21.65 | 11K | 0.00% |
| 2026-05-21 | 21.86 | 21.96 | 21.64 | 21.65 | 39K | -1.19% |
| 2026-05-20 | 21.92 | 21.98 | 21.83 | 21.91 | 12K | +0.14% |
| 2026-05-19 | 21.99 | 22.00 | 21.84 | 21.88 | 17K | -0.59% |
| 2026-05-18 | 22.09 | 22.19 | 21.95 | 22.01 | 11K | -0.23% |
| 2026-05-15 | 22.08 | 22.17 | 22.03 | 22.06 | 9K | -0.59% |
| 2026-05-14 | 22.05 | 22.23 | 22.05 | 22.19 | 12K | +0.29% |
| 2026-05-13 | 22.07 | 22.15 | 22.05 | 22.13 | 14K | -0.11% |
| 2026-05-12 | 22.14 | 22.18 | 22.08 | 22.15 | 17K | -0.32% |
| 2026-05-11 | 22.14 | 22.27 | 22.14 | 22.22 | 10K | +0.27% |
| 2026-05-08 | 22.01 | 22.20 | 22.00 | 22.16 | 28K | +0.50% |
| 2026-05-07 | 22.04 | 22.06 | 21.96 | 22.05 | 11K | +0.05% |
| 2026-05-06 | 21.96 | 22.14 | 21.96 | 22.04 | 13K | +0.36% |
| 2026-05-05 | 22.04 | 22.04 | 21.88 | 21.96 | 8K | +0.27% |
| 2026-05-04 | 21.96 | 22.05 | 21.90 | 21.90 | 13K | -0.54% |
| 2026-05-01 | 22.00 | 22.04 | 21.93 | 22.02 | 9K | +0.09% |
| 2026-04-30 | 21.94 | 22.00 | 21.88 | 22.00 | 10K | +0.55% |
| 2026-04-29 | 21.91 | 21.97 | 21.82 | 21.88 | 8K | -0.23% |
| 2026-04-28 | 21.93 | 21.96 | 21.93 | 21.93 | 8K | -0.36% |
| 2026-04-27 | 21.99 | 22.09 | 21.99 | 22.01 | 6K | -0.14% |
| 2026-04-24 | 22.00 | 22.09 | 21.96 | 22.04 | 7K | +0.18% |
| 2026-04-23 | 21.92 | 22.07 | 21.90 | 22.00 | 10K | 0.00% |
| 2026-04-22 | 21.89 | 22.01 | 21.81 | 22.00 | 10K | +0.50% |
| 2026-04-21 | 21.93 | 21.93 | 21.82 | 21.89 | 8K | -0.18% |
| 2026-04-20 | 21.96 | 21.96 | 21.81 | 21.93 | 10K | +0.04% |
| 2026-04-17 | 21.93 | 21.95 | 21.87 | 21.92 | 11K | +0.50% |
| 2026-04-16 | 21.94 | 21.94 | 21.77 | 21.81 | 11K | -0.46% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMSA — Frequently Asked Questions
Quick answers to the most common questions about buying CMSA stock.
How has CMSA stock performed recently?
CMSA declined -3.0% over the past year, below its 5-year annualized CAGR of -5.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CMSA's all-time high price?
CMS Energy Corporation 5.6% JRSUB NT 78 reached $28.50 on 2020-12-30. The 52-week high is $24.67. Current 1-year return of -3.0% places the stock further from historical peaks.
Where can I download CMSA historical price data?
This page provides CMSA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.