Erasca Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	3.67	3.71	3.51	3.60	-	-1.10%	1,351,303
Dec 17, 2025	3.52	3.71	3.47	3.64	3.64	3.41%	1,944,414
Dec 16, 2025	3.40	3.66	3.34	3.52	3.52	2.62%	5,110,366
Dec 15, 2025	3.68	3.80	3.41	3.43	3.43	-4.72%	4,050,571
Dec 12, 2025	3.40	3.62	3.37	3.60	3.60	6.51%	1,808,853
Dec 11, 2025	3.26	3.48	3.26	3.38	3.38	3.68%	3,191,000
Dec 10, 2025	3.31	3.34	3.15	3.26	3.26	-1.21%	1,667,648
Dec 9, 2025	3.43	3.48	3.27	3.30	3.30	-1.20%	1,154,723
Dec 8, 2025	3.27	3.48	3.27	3.34	3.34	2.14%	1,820,636
Dec 5, 2025	3.21	3.30	3.13	3.27	3.27	2.51%	1,660,225
Dec 4, 2025	3.27	3.36	3.17	3.19	3.19	-3.04%	3,227,157
Dec 3, 2025	2.91	3.38	2.81	3.29	3.29	13.84%	5,035,637
Dec 2, 2025	3.00	3.04	2.88	2.89	2.89	-3.67%	1,697,821
Dec 1, 2025	3.17	3.18	2.94	3.00	3.00	-5.36%	1,275,645
Nov 28, 2025	3.15	3.24	3.08	3.17	3.17	1.28%	1,285,962
Nov 26, 2025	3.08	3.19	3.04	3.13	3.13	1.95%	1,719,260
Nov 25, 2025	2.94	3.09	2.83	3.07	3.07	6.23%	3,052,215
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