CMS Energy Corp (CMSA) stock
CMSANYSEElectric & Other Services CombinedFiscal year ends December 31Also trades as CMS, CMS.PC, CMSC, CMSD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/304% below fair value
$18.83+0.02 (+0.11%)
Close on Oct 30, 2026Market cap $5.85BP/E 5.7Yield 11.52%
Price history
CMS Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.83
+0.11% on the day
52-week range
$18.61 – $23.40
-19.5% from the high
Change over 52 weeks
-18.6%
From $23.13 on Oct 30, 2025
Average volume
20,566
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.69 | $18.95 | $18.69 | $18.83 | +0.11% | 36,927 |
| Oct 29, 2026 | $18.71 | $18.90 | $18.71 | $18.81 | +0.05% | 11,180 |
| Oct 28, 2026 | $18.84 | $18.96 | $18.75 | $18.80 | +0.37% | 37,226 |
| Oct 27, 2026 | $18.76 | $18.84 | $18.67 | $18.73 | -0.00% | 20,790 |
| Oct 26, 2026 | $18.86 | $19.13 | $18.73 | $18.73 | -0.50% | 23,558 |
| Oct 23, 2026 | $18.96 | $18.96 | $18.74 | $18.83 | +0.19% | 12,758 |
| Oct 22, 2026 | $18.75 | $19.25 | $18.75 | $18.79 | +0.32% | 20,144 |
| Oct 21, 2026 | $18.86 | $18.97 | $18.72 | $18.73 | -0.64% | 22,841 |
| Oct 20, 2026 | $19.03 | $19.06 | $18.79 | $18.85 | -0.26% | 14,020 |
| Oct 19, 2026 | $19.02 | $19.17 | $18.90 | $18.90 | -1.10% | 19,106 |
| Oct 16, 2026 | $18.96 | $19.46 | $18.96 | $19.11 | +0.26% | 42,876 |
| Oct 15, 2026 | $19.02 | $19.15 | $19.02 | $19.06 | +0.95% | 19,978 |
| Oct 14, 2026 | $18.91 | $18.95 | $18.81 | $18.88 | -0.74% | 11,594 |
| Oct 13, 2026 | $18.88 | $19.09 | $18.86 | $19.02 | +0.93% | 17,152 |
| Oct 12, 2026 | $19.02 | $19.19 | $18.85 | $18.85 | -1.54% | 17,491 |
| Oct 9, 2026 | $18.90 | $19.16 | $18.90 | $19.14 | +0.58% | 24,414 |
| Oct 8, 2026 | $18.99 | $19.15 | $18.82 | $19.03 | +0.16% | 19,530 |
| Oct 7, 2026 | $19.26 | $19.26 | $18.85 | $19.00 | -1.66% | 31,905 |
| Oct 6, 2026 | $19.40 | $19.50 | $19.27 | $19.32 | -0.82% | 13,856 |
| Oct 5, 2026 | $19.42 | $19.50 | $19.23 | $19.48 | +0.26% | 39,302 |
| Oct 2, 2026 | $19.50 | $19.62 | $19.37 | $19.43 | +0.36% | 34,257 |
| Oct 1, 2026 | $18.98 | $19.41 | $18.83 | $19.36 | +1.63% | 23,944 |
| Sep 30, 2026 | $18.95 | $19.11 | $18.61 | $19.05 | +0.63% | 43,142 |
| Sep 29, 2026 | $19.16 | $19.17 | $18.88 | $18.93 | -1.17% | 27,044 |
| Sep 28, 2026 | $19.15 | $19.29 | $19.09 | $19.16 | -0.48% | 18,777 |
| Sep 25, 2026 | $19.17 | $19.45 | $19.17 | $19.25 | -0.63% | 8,134 |
| Sep 24, 2026 | $19.40 | $19.40 | $19.20 | $19.37 | +0.26% | 18,343 |
| Sep 23, 2026 | $19.20 | $19.51 | $19.16 | $19.32 | -0.92% | 20,293 |
| Sep 22, 2026 | $19.44 | $19.51 | $19.37 | $19.50 | -0.31% | 16,805 |
| Sep 21, 2026 | $19.46 | $19.68 | $19.46 | $19.56 | +0.20% | 14,354 |
| Sep 18, 2026 | $19.53 | $19.59 | $19.45 | $19.52 | -0.05% | 12,954 |
| Sep 17, 2026 | $19.50 | $19.62 | $19.41 | $19.53 | +1.09% | 34,670 |
| Sep 16, 2026 | $19.21 | $19.45 | $19.21 | $19.32 | +0.26% | 54,685 |
| Sep 15, 2026 | $19.40 | $19.50 | $19.18 | $19.27 | -0.57% | 52,906 |
| Sep 14, 2026 | $19.52 | $19.52 | $19.30 | $19.38 | +0.05% | 11,382 |
| Sep 11, 2026 | $19.40 | $19.43 | $19.30 | $19.37 | +0.16% | 17,522 |
| Sep 10, 2026 | $19.48 | $20.09 | $19.28 | $19.34 | -0.97% | 22,470 |
| Sep 9, 2026 | $19.64 | $19.70 | $19.50 | $19.53 | -0.66% | 18,691 |
| Sep 8, 2026 | $19.54 | $19.72 | $19.52 | $19.66 | +0.56% | 69,169 |
| Sep 4, 2026 | $19.80 | $19.80 | $19.53 | $19.55 | -0.56% | 14,737 |
| Sep 3, 2026 | $19.68 | $19.75 | $19.63 | $19.66 | -0.10% | 14,660 |
| Sep 2, 2026 | $19.70 | $19.73 | $19.53 | $19.68 | -0.15% | 28,455 |
| Sep 1, 2026 | $20.01 | $20.10 | $19.68 | $19.71 | -1.50% | 19,587 |
| Aug 31, 2026 | $19.90 | $20.05 | $19.86 | $20.01 | -1.67% | 23,903 |
| Aug 28, 2026 | $20.27 | $20.46 | $20.16 | $20.35 | -0.05% | 23,713 |
| Aug 27, 2026 | $20.30 | $20.41 | $20.25 | $20.36 | -0.05% | 14,926 |
| Aug 26, 2026 | $20.37 | $20.45 | $20.32 | $20.37 | -0.49% | 15,830 |
| Aug 25, 2026 | $20.26 | $20.51 | $20.22 | $20.47 | +1.09% | 37,097 |
| Aug 24, 2026 | $20.27 | $20.31 | $20.19 | $20.25 | +0.40% | 15,132 |
| Aug 21, 2026 | $20.24 | $20.31 | $20.13 | $20.17 | -0.64% | 12,171 |
| Aug 20, 2026 | $20.30 | $20.33 | $20.24 | $20.30 | -0.22% | 11,285 |
| Aug 19, 2026 | $20.38 | $20.38 | $20.31 | $20.35 | +0.32% | 13,893 |
| Aug 18, 2026 | $20.35 | $20.38 | $20.28 | $20.28 | -0.64% | 14,641 |
| Aug 17, 2026 | $20.48 | $20.53 | $20.40 | $20.41 | -0.41% | 13,931 |
| Aug 14, 2026 | $20.49 | $20.50 | $20.47 | $20.49 | -0.09% | 2,743 |
| Aug 13, 2026 | $20.57 | $20.63 | $20.51 | $20.51 | +0.05% | 8,212 |
| Aug 12, 2026 | $20.52 | $20.60 | $20.50 | $20.50 | -0.10% | 12,322 |
| Aug 11, 2026 | $20.59 | $20.77 | $20.50 | $20.52 | -0.28% | 14,198 |
| Aug 10, 2026 | $20.70 | $20.70 | $20.57 | $20.58 | -0.69% | 23,385 |
| Aug 7, 2026 | $20.75 | $20.80 | $20.72 | $20.72 | -0.09% | 11,973 |
| Aug 6, 2026 | $20.81 | $20.89 | $20.74 | $20.74 | -0.33% | 9,501 |
| Aug 5, 2026 | $20.88 | $20.92 | $20.80 | $20.81 | -0.36% | 5,333 |
| Aug 4, 2026 | $20.93 | $20.93 | $20.86 | $20.89 | +0.12% | 12,281 |
| Aug 3, 2026 | $20.93 | $20.97 | $20.86 | $20.86 | -0.19% | 7,551 |
| Jul 31, 2026 | $20.86 | $20.96 | $20.79 | $20.90 | +0.34% | 22,948 |
| Jul 30, 2026 | $20.88 | $20.88 | $20.78 | $20.83 | +0.19% | 13,666 |
| Jul 29, 2026 | $20.85 | $20.85 | $20.76 | $20.79 | -0.53% | 16,526 |
| Jul 28, 2026 | $20.78 | $20.97 | $20.78 | $20.90 | +0.53% | 12,746 |
| Jul 27, 2026 | $20.84 | $20.86 | $20.77 | $20.79 | 0.00% | 15,895 |
| Jul 24, 2026 | $20.79 | $20.89 | $20.77 | $20.79 | -0.10% | 8,770 |
| Jul 23, 2026 | $20.96 | $20.96 | $20.81 | $20.81 | -0.67% | 14,869 |
| Jul 22, 2026 | $21.07 | $21.12 | $20.95 | $20.95 | -0.66% | 16,249 |
| Jul 21, 2026 | $21.14 | $21.21 | $21.09 | $21.09 | -0.33% | 11,681 |
| Jul 20, 2026 | $21.17 | $21.20 | $21.11 | $21.16 | +0.05% | 11,661 |
| Jul 17, 2026 | $21.09 | $21.21 | $21.09 | $21.15 | -0.28% | 15,455 |
| Jul 16, 2026 | $21.10 | $21.22 | $21.10 | $21.21 | +0.14% | 6,601 |
| Jul 15, 2026 | $21.17 | $21.21 | $21.15 | $21.18 | -0.19% | 10,689 |
| Jul 14, 2026 | $21.20 | $21.25 | $21.16 | $21.22 | +0.09% | 10,797 |
| Jul 13, 2026 | $21.15 | $21.27 | $21.15 | $21.20 | +0.05% | 9,335 |
| Jul 10, 2026 | $21.09 | $21.19 | $21.07 | $21.19 | +0.28% | 35,453 |
| Jul 9, 2026 | $21.07 | $21.20 | $21.06 | $21.13 | -0.05% | 12,011 |
| Jul 8, 2026 | $21.04 | $21.15 | $20.95 | $21.14 | +0.19% | 16,827 |
| Jul 7, 2026 | $21.20 | $21.22 | $21.05 | $21.10 | -0.38% | 14,615 |
| Jul 6, 2026 | $21.16 | $21.21 | $21.08 | $21.18 | +0.40% | 12,346 |
| Jul 2, 2026 | $21.10 | $21.16 | $21.03 | $21.10 | +0.40% | 20,248 |
| Jul 1, 2026 | $20.92 | $21.07 | $20.89 | $21.01 | +0.57% | 9,992 |
| Jun 30, 2026 | $20.92 | $20.96 | $20.80 | $20.89 | +0.05% | 96,241 |
| Jun 29, 2026 | $20.75 | $20.90 | $20.67 | $20.88 | +0.63% | 30,583 |
| Jun 26, 2026 | $20.72 | $20.78 | $20.66 | $20.75 | -0.05% | 24,548 |
| Jun 25, 2026 | $20.83 | $20.84 | $20.75 | $20.76 | -0.29% | 22,570 |
| Jun 24, 2026 | $20.87 | $20.92 | $20.82 | $20.82 | +0.03% | 20,528 |
| Jun 23, 2026 | $20.89 | $20.92 | $20.81 | $20.81 | -0.36% | 14,933 |
| Jun 22, 2026 | $21.11 | $21.13 | $20.89 | $20.89 | -1.04% | 15,115 |
| Jun 18, 2026 | $21.15 | $21.18 | $21.11 | $21.11 | -0.14% | 11,145 |
| Jun 17, 2026 | $21.18 | $21.21 | $21.11 | $21.14 | +0.09% | 14,201 |
| Jun 16, 2026 | $21.21 | $21.21 | $21.05 | $21.12 | -0.19% | 23,528 |
| Jun 15, 2026 | $21.26 | $21.27 | $21.11 | $21.16 | +0.24% | 10,999 |
| Jun 12, 2026 | $21.08 | $21.16 | $21.05 | $21.11 | -0.27% | 6,219 |
| Jun 11, 2026 | $21.03 | $21.17 | $21.03 | $21.17 | +0.66% | 10,654 |
| Jun 10, 2026 | $21.04 | $21.12 | $21.02 | $21.03 | -0.20% | 11,466 |
| Jun 9, 2026 | $21.05 | $21.08 | $21.01 | $21.07 | -0.16% | 4,682 |
| Jun 8, 2026 | $21.12 | $21.20 | $21.07 | $21.11 | -0.07% | 6,959 |
| Jun 5, 2026 | $21.22 | $21.22 | $21.12 | $21.12 | -0.83% | 11,694 |
| Jun 4, 2026 | $21.28 | $21.35 | $21.28 | $21.30 | +0.03% | 6,268 |
| Jun 3, 2026 | $21.39 | $21.43 | $21.28 | $21.29 | -0.65% | 5,335 |
| Jun 2, 2026 | $21.55 | $21.56 | $21.43 | $21.43 | -0.33% | 9,404 |
| Jun 1, 2026 | $21.55 | $21.55 | $21.50 | $21.50 | 0.00% | 8,087 |
| May 29, 2026 | $21.53 | $21.63 | $21.50 | $21.50 | -2.18% | 15,960 |
| May 28, 2026 | $21.83 | $21.98 | $21.83 | $21.98 | +0.55% | 8,767 |
| May 27, 2026 | $21.73 | $21.92 | $21.73 | $21.86 | +0.18% | 7,670 |
| May 26, 2026 | $21.71 | $21.84 | $21.71 | $21.82 | +0.79% | 13,315 |
| May 22, 2026 | $21.70 | $21.77 | $21.65 | $21.65 | 0.00% | 10,553 |
| May 21, 2026 | $21.96 | $21.96 | $21.64 | $21.65 | -1.19% | 39,236 |
| May 20, 2026 | $21.92 | $21.98 | $21.83 | $21.91 | +0.14% | 12,202 |
| May 19, 2026 | $21.99 | $22.00 | $21.84 | $21.88 | -0.59% | 17,257 |
| May 18, 2026 | $22.09 | $22.19 | $21.95 | $22.01 | -0.23% | 10,873 |
| May 15, 2026 | $22.08 | $22.17 | $22.03 | $22.06 | -0.76% | 8,819 |
| May 14, 2026 | $22.05 | $22.23 | $22.05 | $22.23 | +0.47% | 12,001 |
| May 13, 2026 | $22.08 | $22.15 | $22.05 | $22.13 | -0.11% | 13,558 |
| May 12, 2026 | $22.14 | $22.18 | $22.08 | $22.15 | -0.32% | 17,048 |
| May 11, 2026 | $22.15 | $22.27 | $22.14 | $22.22 | +0.09% | 10,384 |
| May 8, 2026 | $22.01 | $22.20 | $21.98 | $22.20 | +0.68% | 27,821 |
| May 7, 2026 | $22.04 | $22.06 | $21.96 | $22.05 | +0.05% | 10,964 |
| May 6, 2026 | $21.96 | $22.14 | $21.96 | $22.04 | +0.36% | 13,402 |
| May 5, 2026 | $22.04 | $22.04 | $21.88 | $21.96 | -0.23% | 8,493 |
| May 4, 2026 | $21.96 | $22.10 | $21.96 | $22.01 | -0.05% | 12,665 |
| May 1, 2026 | $22.00 | $22.04 | $21.93 | $22.02 | +0.09% | 8,886 |
| Apr 30, 2026 | $21.94 | $22.00 | $21.88 | $22.00 | +0.55% | 9,570 |
| Apr 29, 2026 | $21.91 | $21.97 | $21.82 | $21.88 | -0.23% | 8,499 |
| Apr 28, 2026 | $21.93 | $21.97 | $21.93 | $21.93 | -0.36% | 7,545 |
| Apr 27, 2026 | $21.99 | $22.09 | $21.99 | $22.01 | -0.14% | 5,584 |
| Apr 24, 2026 | $22.00 | $22.09 | $21.96 | $22.04 | +0.18% | 6,714 |
| Apr 23, 2026 | $21.92 | $22.07 | $21.90 | $22.00 | 0.00% | 10,294 |
| Apr 22, 2026 | $21.89 | $22.01 | $21.81 | $22.00 | +0.50% | 10,197 |
| Apr 21, 2026 | $21.93 | $21.93 | $21.82 | $21.89 | -0.18% | 7,838 |
| Apr 20, 2026 | $21.96 | $21.96 | $21.81 | $21.93 | +0.04% | 9,550 |
| Apr 17, 2026 | $21.93 | $21.95 | $21.87 | $21.92 | +0.50% | 11,381 |
| Apr 16, 2026 | $21.94 | $21.94 | $21.77 | $21.81 | -0.46% | 11,357 |
| Apr 15, 2026 | $21.85 | $21.92 | $21.76 | $21.91 | +0.64% | 21,609 |
| Apr 14, 2026 | $21.68 | $21.86 | $21.68 | $21.77 | +0.46% | 21,544 |
| Apr 13, 2026 | $21.62 | $21.69 | $21.60 | $21.67 | +0.23% | 13,561 |
| Apr 10, 2026 | $21.65 | $21.65 | $21.55 | $21.62 | -0.05% | 10,390 |
| Apr 9, 2026 | $21.60 | $21.72 | $21.50 | $21.63 | +0.42% | 18,443 |
| Apr 8, 2026 | $21.53 | $21.80 | $21.48 | $21.54 | +0.80% | 13,145 |
| Apr 7, 2026 | $21.30 | $21.40 | $21.25 | $21.37 | -0.28% | 8,878 |
| Apr 6, 2026 | $21.38 | $21.52 | $21.32 | $21.43 | +0.47% | 13,695 |
| Apr 2, 2026 | $21.37 | $21.40 | $21.16 | $21.33 | -0.09% | 19,393 |
| Apr 1, 2026 | $21.35 | $21.41 | $21.13 | $21.35 | +0.14% | 17,385 |
| Mar 31, 2026 | $21.43 | $21.43 | $21.14 | $21.32 | -0.23% | 36,448 |
| Mar 30, 2026 | $21.41 | $21.53 | $21.37 | $21.37 | -0.14% | 25,853 |
| Mar 27, 2026 | $21.46 | $21.55 | $21.36 | $21.40 | -0.71% | 14,290 |
| Mar 26, 2026 | $21.68 | $21.68 | $21.39 | $21.55 | -0.03% | 22,681 |
| Mar 25, 2026 | $21.53 | $21.67 | $21.51 | $21.56 | +0.37% | 13,305 |
| Mar 24, 2026 | $21.38 | $21.59 | $21.35 | $21.48 | -0.51% | 9,964 |
| Mar 23, 2026 | $21.52 | $21.72 | $21.49 | $21.59 | +0.56% | 13,642 |
| Mar 20, 2026 | $21.68 | $21.69 | $21.35 | $21.47 | -1.40% | 9,975 |
| Mar 19, 2026 | $21.70 | $21.86 | $21.70 | $21.78 | +0.02% | 9,954 |
| Mar 18, 2026 | $21.93 | $21.93 | $21.75 | $21.77 | -0.32% | 8,104 |
| Mar 17, 2026 | $21.82 | $21.93 | $21.82 | $21.84 | +0.05% | 7,870 |
| Mar 16, 2026 | $22.03 | $22.10 | $21.82 | $21.83 | -0.32% | 14,553 |
| Mar 13, 2026 | $21.91 | $22.09 | $21.90 | $21.90 | -0.27% | 10,090 |
| Mar 12, 2026 | $22.00 | $22.02 | $21.83 | $21.96 | -0.23% | 15,113 |
| Mar 11, 2026 | $22.03 | $22.15 | $22.01 | $22.01 | -0.27% | 7,320 |
| Mar 10, 2026 | $22.00 | $22.10 | $21.94 | $22.07 | +0.27% | 9,157 |
| Mar 9, 2026 | $21.95 | $22.12 | $21.85 | $22.01 | +0.05% | 20,998 |
| Mar 6, 2026 | $22.15 | $22.19 | $21.99 | $22.00 | -0.63% | 9,659 |
| Mar 5, 2026 | $22.20 | $22.25 | $22.09 | $22.14 | -0.14% | 14,602 |
| Mar 4, 2026 | $22.39 | $22.40 | $22.14 | $22.17 | -0.63% | 31,365 |
| Mar 3, 2026 | $22.26 | $22.36 | $22.18 | $22.31 | -0.40% | 13,514 |
| Mar 2, 2026 | $22.42 | $22.45 | $22.32 | $22.40 | +0.31% | 12,192 |
| Feb 27, 2026 | $22.64 | $22.80 | $22.27 | $22.33 | -3.12% | 41,305 |
| Feb 26, 2026 | $23.16 | $23.24 | $23.00 | $23.05 | -0.04% | 18,464 |
| Feb 25, 2026 | $23.00 | $23.15 | $23.00 | $23.06 | +0.26% | 10,208 |
| Feb 24, 2026 | $23.02 | $23.13 | $23.00 | $23.00 | -0.35% | 9,464 |
| Feb 23, 2026 | $23.10 | $23.12 | $22.99 | $23.08 | -0.32% | 4,557 |
| Feb 20, 2026 | $23.05 | $23.18 | $23.01 | $23.15 | +0.45% | 6,980 |
| Feb 19, 2026 | $23.12 | $23.16 | $22.98 | $23.05 | +0.04% | 10,816 |
| Feb 18, 2026 | $22.95 | $23.12 | $22.95 | $23.04 | 0.00% | 7,138 |
| Feb 17, 2026 | $22.80 | $23.04 | $22.80 | $23.04 | +0.70% | 7,929 |
| Feb 13, 2026 | $22.87 | $22.99 | $22.87 | $22.88 | +0.18% | 6,748 |
| Feb 12, 2026 | $22.91 | $22.93 | $22.80 | $22.84 | -0.13% | 4,277 |
| Feb 11, 2026 | $22.76 | $22.98 | $22.76 | $22.87 | 0.00% | 14,704 |
| Feb 10, 2026 | $22.93 | $22.93 | $22.78 | $22.87 | +0.66% | 8,091 |
| Feb 9, 2026 | $22.71 | $22.80 | $22.69 | $22.72 | -0.07% | 5,184 |
| Feb 6, 2026 | $22.68 | $22.76 | $22.68 | $22.74 | +0.24% | 10,048 |
| Feb 5, 2026 | $22.78 | $22.78 | $22.62 | $22.68 | -0.22% | 5,572 |
| Feb 4, 2026 | $22.75 | $22.80 | $22.62 | $22.73 | -0.04% | 11,605 |
| Feb 3, 2026 | $22.89 | $22.95 | $22.74 | $22.74 | -0.74% | 8,349 |
| Feb 2, 2026 | $22.98 | $23.00 | $22.89 | $22.91 | -0.22% | 8,825 |
| Jan 30, 2026 | $23.00 | $23.00 | $22.90 | $22.96 | +0.26% | 10,113 |
| Jan 29, 2026 | $22.81 | $23.00 | $22.81 | $22.90 | -0.09% | 9,026 |
| Jan 28, 2026 | $22.98 | $23.08 | $22.86 | $22.92 | -0.30% | 9,993 |
| Jan 27, 2026 | $23.10 | $23.10 | $22.96 | $22.99 | -0.05% | 7,814 |
| Jan 26, 2026 | $22.95 | $23.05 | $22.92 | $23.00 | +0.31% | 14,955 |
| Jan 23, 2026 | $22.79 | $22.97 | $22.78 | $22.93 | +0.57% | 9,512 |
| Jan 22, 2026 | $22.84 | $22.84 | $22.68 | $22.80 | +0.26% | 11,415 |
| Jan 21, 2026 | $22.69 | $22.76 | $22.67 | $22.74 | +0.44% | 10,321 |
| Jan 20, 2026 | $22.59 | $22.64 | $22.35 | $22.64 | -0.18% | 23,807 |
| Jan 16, 2026 | $22.73 | $22.73 | $22.59 | $22.68 | -0.13% | 10,305 |
| Jan 15, 2026 | $22.64 | $22.74 | $22.56 | $22.71 | +0.62% | 22,523 |
| Jan 14, 2026 | $22.54 | $22.60 | $22.46 | $22.57 | 0.00% | 6,031 |
| Jan 13, 2026 | $22.48 | $22.61 | $22.48 | $22.57 | +0.40% | 13,658 |
| Jan 12, 2026 | $22.30 | $22.49 | $22.29 | $22.48 | +0.63% | 22,555 |
| Jan 9, 2026 | $22.20 | $22.34 | $22.15 | $22.34 | +0.40% | 16,573 |
| Jan 8, 2026 | $22.19 | $22.35 | $22.10 | $22.25 | +0.18% | 14,900 |
| Jan 7, 2026 | $22.15 | $22.29 | $22.11 | $22.21 | 0.00% | 9,358 |
| Jan 6, 2026 | $22.24 | $22.28 | $22.15 | $22.21 | -0.13% | 11,228 |
| Jan 5, 2026 | $22.26 | $22.42 | $22.16 | $22.24 | +0.14% | 17,933 |
| Jan 2, 2026 | $22.03 | $22.21 | $22.01 | $22.21 | +1.14% | 19,006 |
| Dec 31, 2025 | $21.76 | $21.96 | $21.76 | $21.96 | +0.69% | 41,398 |
| Dec 30, 2025 | $21.75 | $21.87 | $21.72 | $21.81 | -0.09% | 29,223 |
| Dec 29, 2025 | $21.72 | $21.86 | $21.70 | $21.83 | +0.18% | 17,046 |
| Dec 26, 2025 | $21.84 | $21.86 | $21.73 | $21.79 | -0.18% | 15,803 |
| Dec 24, 2025 | $21.67 | $21.85 | $21.67 | $21.83 | +0.78% | 13,898 |
| Dec 23, 2025 | $21.88 | $21.90 | $21.66 | $21.66 | -1.14% | 57,491 |
| Dec 22, 2025 | $21.95 | $22.05 | $21.91 | $21.91 | -0.41% | 24,565 |
| Dec 19, 2025 | $22.03 | $22.13 | $21.93 | $22.00 | -0.59% | 41,200 |
| Dec 18, 2025 | $21.99 | $22.17 | $21.98 | $22.13 | +0.68% | 15,313 |
| Dec 17, 2025 | $22.06 | $22.06 | $21.91 | $21.98 | -0.22% | 37,781 |
| Dec 16, 2025 | $22.02 | $22.06 | $21.97 | $22.03 | +0.18% | 18,160 |
| Dec 15, 2025 | $22.06 | $22.08 | $21.91 | $21.99 | +0.05% | 22,115 |
| Dec 12, 2025 | $22.02 | $22.14 | $21.89 | $21.98 | -0.63% | 17,940 |
| Dec 11, 2025 | $22.03 | $22.17 | $22.03 | $22.12 | +0.45% | 17,310 |
| Dec 10, 2025 | $21.94 | $22.09 | $21.91 | $22.02 | +0.36% | 16,039 |
| Dec 9, 2025 | $21.98 | $22.16 | $21.87 | $21.94 | -0.18% | 30,873 |
| Dec 8, 2025 | $22.11 | $22.26 | $21.94 | $21.98 | -0.59% | 53,366 |
| Dec 5, 2025 | $22.12 | $22.19 | $22.01 | $22.11 | -0.05% | 16,195 |
| Dec 4, 2025 | $22.25 | $22.25 | $22.05 | $22.12 | -0.38% | 22,428 |
| Dec 3, 2025 | $22.11 | $22.26 | $22.11 | $22.21 | -0.11% | 22,086 |
| Dec 2, 2025 | $22.34 | $22.36 | $22.03 | $22.23 | -0.14% | 12,927 |
| Dec 1, 2025 | $22.29 | $22.38 | $22.26 | $22.26 | -0.18% | 8,074 |
| Nov 28, 2025 | $22.47 | $22.47 | $22.29 | $22.30 | -1.77% | 21,026 |
| Nov 26, 2025 | $22.67 | $22.80 | $22.66 | $22.70 | -0.10% | 7,027 |
| Nov 25, 2025 | $22.73 | $22.86 | $22.62 | $22.73 | -0.02% | 9,674 |
| Nov 24, 2025 | $22.51 | $22.90 | $22.51 | $22.73 | +0.04% | 13,938 |
| Nov 21, 2025 | $22.57 | $22.85 | $22.40 | $22.72 | +0.58% | 5,493 |
| Nov 20, 2025 | $22.83 | $22.99 | $22.59 | $22.59 | -1.05% | 17,693 |
| Nov 19, 2025 | $23.01 | $23.13 | $22.79 | $22.83 | -1.08% | 10,583 |
| Nov 18, 2025 | $22.89 | $23.12 | $22.64 | $23.08 | +0.35% | 7,723 |
| Nov 17, 2025 | $23.10 | $23.27 | $22.99 | $23.00 | +0.00% | 15,228 |
| Nov 14, 2025 | $23.05 | $23.13 | $22.88 | $23.00 | +0.04% | 4,453 |
| Nov 13, 2025 | $23.16 | $23.18 | $22.99 | $22.99 | -1.03% | 11,872 |
| Nov 12, 2025 | $23.25 | $23.28 | $23.16 | $23.23 | +0.22% | 6,303 |
| Nov 11, 2025 | $23.20 | $23.25 | $23.16 | $23.18 | -0.30% | 3,815 |
| Nov 10, 2025 | $23.14 | $23.25 | $23.01 | $23.25 | +0.96% | 11,960 |
| Nov 7, 2025 | $23.05 | $23.05 | $22.80 | $23.03 | -0.04% | 10,907 |
| Nov 6, 2025 | $22.94 | $23.04 | $22.90 | $23.04 | +0.30% | 6,462 |
| Nov 5, 2025 | $22.81 | $23.07 | $22.81 | $22.97 | +0.29% | 14,916 |
| Nov 4, 2025 | $23.11 | $23.11 | $22.80 | $22.90 | -0.54% | 9,556 |
| Nov 3, 2025 | $23.17 | $23.17 | $22.98 | $23.03 | -0.13% | 7,281 |
| Oct 31, 2025 | $23.13 | $23.15 | $22.97 | $23.06 | -0.30% | 16,636 |
| Oct 30, 2025 | $23.32 | $23.40 | $23.13 | $23.13 | -1.53% | 5,794 |
| Oct 29, 2025 | $23.57 | $23.57 | $23.29 | $23.49 | +0.51% | 12,728 |
| Oct 28, 2025 | $23.47 | $23.59 | $23.37 | $23.37 | -0.64% | 14,048 |
| Oct 27, 2025 | $23.46 | $23.59 | $23.44 | $23.52 | +0.38% | 7,283 |
| Oct 24, 2025 | $23.58 | $23.66 | $23.43 | $23.43 | 0.00% | 6,082 |
| Oct 23, 2025 | $23.67 | $23.74 | $23.40 | $23.43 | -1.01% | 14,383 |
| Oct 22, 2025 | $23.71 | $23.76 | $23.66 | $23.67 | -0.29% | 4,365 |
| Oct 21, 2025 | $23.84 | $23.84 | $23.65 | $23.74 | -0.17% | 6,221 |
| Oct 20, 2025 | $23.70 | $23.98 | $23.59 | $23.78 | – | 10,541 |
Seasonality
CMSA return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.2% | -1.6% | -0.4% | 0.8% | 1.3% | -0.6% | 2.0% | 0.1% | -0.3% | -2.4% | 1.8% | -0.3% |
| Months up | 6 of 8 | 2 of 8 | 4 of 8 | 5 of 9 | 6 of 9 | 4 of 9 | 8 of 9 | 4 of 9 | 4 of 9 | 1 of 9 | 4 of 8 | 5 of 8 |
| 2026 | 4.6% | -1.2% | -4.5% | 3.2% | -0.7% | -2.8% | 0.0% | -2.6% | -4.8% | -1.2% | ||
| 2025 | 2.8% | 1.2% | -4.5% | -3.1% | -0.2% | 3.0% | 2.2% | 4.5% | 9.1% | -6.1% | -1.8% | -1.5% |
| 2024 | 0.7% | 1.1% | -0.3% | -5.7% | 4.6% | 1.0% | -0.9% | 6.0% | 0.0% | -1.6% | 2.7% | -10.3% |
| 2023 | 13.5% | -4.0% | 3.8% | 3.3% | 0.5% | -2.4% | 1.9% | -4.2% | -3.5% | -4.2% | 12.8% | 2.8% |
| 2022 | -2.1% | -1.0% | 0.4% | -1.9% | 3.0% | -2.5% | 3.8% | -5.6% | 0.8% | -9.7% | 7.5% | -4.9% |
| 2021 | -7.2% | -0.7% | 2.2% | 0.8% | 3.6% | -1.1% | 0.5% | -0.4% | 0.2% | -0.0% | -1.3% | 1.6% |
| 2020 | 4.8% | -6.9% | -3.2% | 9.6% | 0.1% | -3.7% | 7.6% | -0.0% | -2.4% | 2.5% | 1.0% | 5.7% |
| 2019 | 8.3% | -1.5% | 2.8% | 2.5% | -0.3% | 1.7% | 2.3% | 2.0% | 0.0% | -0.0% | -2.7% | 0.8% |
| 2018 | -1.5% | 1.2% | 1.5% | 0.2% | 1.6% | -2.0% | -1.6% | -3.8% | 3.8% |