Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	3.15	3.24	3.08	3.17	3.17	1.28%	1,285,608
Nov 26, 2025	3.08	3.19	3.04	3.13	3.13	1.95%	1,718,985
Nov 25, 2025	2.94	3.09	2.83	3.07	3.07	6.23%	2,528,579
Nov 24, 2025	2.95	3.01	2.88	2.89	2.89	-1.03%	1,923,467
Nov 21, 2025	2.78	3.00	2.75	2.92	2.92	5.04%	1,672,170
Nov 20, 2025	2.87	2.94	2.75	2.78	2.78	0.72%	1,651,701
Nov 19, 2025	2.86	3.08	2.76	2.76	2.76	-3.50%	2,048,260
Nov 18, 2025	2.87	2.89	2.71	2.86	2.86	-0.35%	1,239,222
Nov 17, 2025	2.58	2.90	2.52	2.87	2.87	11.24%	2,209,880
Nov 14, 2025	2.54	2.73	2.50	2.58	2.58	1.57%	1,491,680
Nov 13, 2025	2.65	2.67	2.46	2.54	2.54	-4.15%	1,301,224
Nov 12, 2025	2.35	2.66	2.34	2.65	2.65	12.29%	1,895,937
Nov 11, 2025	2.28	2.41	2.21	2.36	2.36	3.06%	1,530,387
Nov 10, 2025	2.30	2.41	2.28	2.29	2.29	0.88%	966,730
Nov 7, 2025	2.23	2.31	2.11	2.27	2.27	1.34%	2,477,940
Nov 6, 2025	2.22	2.29	2.15	2.24	2.24	1.82%	1,609,591
Nov 5, 2025	2.31	2.35	2.18	2.20	2.20	-4.76%	1,155,310
Nov 4, 2025	2.38	2.38	2.22	2.31	2.31	-2.94%	1,449,643
Nov 3, 2025	2.49	2.49	2.28	2.38	2.38	-1.65%	1,081,267
Oct 31, 2025	2.43	2.51	2.39	2.42	2.42	-1.63%	1,475,380
Oct 30, 2025	2.35	2.54	2.34	2.46	2.46	4.24%	750,367
Oct 29, 2025	2.39	2.48	2.35	2.36	2.36	-3.28%	981,024
Oct 28, 2025	2.40	2.51	2.36	2.44	2.44	2.09%	787,917
Oct 27, 2025	2.42	2.51	2.37	2.39	2.39	0.42%	815,503
Oct 24, 2025	2.25	2.42	2.25	2.38	2.38	7.69%	1,182,050
Oct 23, 2025	2.28	2.32	2.18	2.21	2.21	-2.64%	862,278
Oct 22, 2025	2.38	2.41	2.20	2.27	2.27	-4.62%	1,321,129
Oct 21, 2025	2.49	2.49	2.35	2.38	2.38	-3.25%	1,050,805
Oct 20, 2025	2.48	2.51	2.41	2.46	2.46	1.65%	748,891
Oct 17, 2025	2.52	2.55	2.36	2.42	2.42	-4.35%	1,048,069
Oct 16, 2025	2.59	2.65	2.50	2.53	2.53	1.61%	2,000,320
Oct 15, 2025	2.43	2.54	2.39	2.49	2.49	3.32%	1,107,946
Oct 14, 2025	2.35	2.43	2.28	2.41	2.41	0.42%	842,128
Oct 13, 2025	2.42	2.46	2.36	2.40	2.40	-0.41%	1,116,230
Oct 10, 2025	2.42	2.51	2.36	2.41	2.41	-1.63%	2,145,528
Oct 9, 2025	2.43	2.55	2.41	2.45	2.45	0.82%	2,517,913
Oct 8, 2025	2.52	2.77	2.41	2.43	2.43	-2.02%	4,900,327
Oct 7, 2025	2.34	2.55	2.21	2.48	2.48	6.44%	7,980,720
Oct 6, 2025	2.41	2.41	2.28	2.33	2.33	-3.72%	2,215,460
Oct 3, 2025	2.14	2.65	2.13	2.42	2.42	13.62%	4,670,046
Oct 2, 2025	2.24	2.32	2.13	2.13	2.13	-3.62%	1,452,854
Oct 1, 2025	2.17	2.35	2.10	2.21	2.21	1.38%	3,149,515
Sep 30, 2025	2.09	2.31	2.03	2.18	2.18	3.32%	4,202,874
Sep 29, 2025	2.10	2.15	2.02	2.11	2.11	1.44%	1,550,485
Sep 26, 2025	1.81	2.12	1.79	2.08	2.08	14.92%	2,535,078
Sep 25, 2025	1.91	1.91	1.78	1.81	1.81	-5.24%	898,138
Sep 24, 2025	1.80	1.94	1.78	1.91	1.91	7.91%	2,040,866
Sep 23, 2025	1.79	1.89	1.75	1.77	1.77	-0.56%	2,550,738
Sep 22, 2025	1.85	1.87	1.78	1.78	1.78	-3.26%	651,472
Sep 19, 2025	1.86	1.88	1.80	1.84	1.84	-1.60%	1,885,236