Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.560
-0.050 (-3.11%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.59 | 1.64 | 1.55 | 1.56 | 1.56 | -3.11% | 1,006,563 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.54 | 1.61 | 1.61 | 3.87% | 1,065,200 |
| Sep 10, 2025 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 879,497 |
| Sep 9, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 3.87% | 393,612 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.53 | 1.55 | 1.55 | -3.73% | 1,265,441 |
| Sep 5, 2025 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 8.78% | 2,977,244 |
| Sep 4, 2025 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 3.50% | 992,961 |
| Sep 3, 2025 | 1.49 | 1.49 | 1.33 | 1.43 | 1.43 | -10.63% | 2,855,204 |
| Sep 2, 2025 | 1.56 | 1.66 | 1.55 | 1.60 | 1.60 | 1.91% | 678,687 |
| Aug 29, 2025 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | - | 511,234 |
| Aug 28, 2025 | 1.60 | 1.62 | 1.56 | 1.57 | 1.57 | -0.63% | 338,844 |
| Aug 27, 2025 | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 396,165 |
| Aug 26, 2025 | 1.60 | 1.61 | 1.55 | 1.60 | 1.60 | 0.63% | 460,805 |
| Aug 25, 2025 | 1.58 | 1.61 | 1.53 | 1.59 | 1.59 | -0.63% | 617,598 |
| Aug 22, 2025 | 1.52 | 1.64 | 1.51 | 1.60 | 1.60 | 6.67% | 1,024,753 |
| Aug 21, 2025 | 1.46 | 1.51 | 1.44 | 1.50 | 1.50 | 2.74% | 1,356,845 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -3.95% | 498,730 |
| Aug 19, 2025 | 1.52 | 1.57 | 1.49 | 1.52 | 1.52 | -0.65% | 768,771 |
| Aug 18, 2025 | 1.53 | 1.68 | 1.51 | 1.53 | 1.53 | -6.71% | 563,344 |
| Aug 15, 2025 | 1.58 | 1.65 | 1.54 | 1.64 | 1.64 | 4.46% | 456,865 |
| Aug 14, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.09% | 812,061 |
| Aug 13, 2025 | 1.55 | 1.71 | 1.53 | 1.62 | 1.62 | 3.85% | 1,035,141 |
| Aug 12, 2025 | 1.51 | 1.59 | 1.48 | 1.56 | 1.56 | 5.41% | 731,458 |
| Aug 11, 2025 | 1.43 | 1.50 | 1.41 | 1.48 | 1.48 | 5.71% | 612,973 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.38 | 1.40 | 1.40 | -4.11% | 490,943 |
| Aug 7, 2025 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 581,278 |
| Aug 6, 2025 | 1.50 | 1.54 | 1.43 | 1.43 | 1.43 | -4.67% | 658,603 |
| Aug 5, 2025 | 1.42 | 1.51 | 1.38 | 1.50 | 1.50 | 7.14% | 911,203 |
| Aug 4, 2025 | 1.39 | 1.43 | 1.36 | 1.40 | 1.40 | 0.72% | 683,959 |
| Aug 1, 2025 | 1.37 | 1.45 | 1.34 | 1.39 | 1.39 | -1.77% | 804,408 |
| Jul 31, 2025 | 1.52 | 1.54 | 1.39 | 1.42 | 1.42 | -8.71% | 1,016,430 |
| Jul 30, 2025 | 1.59 | 1.60 | 1.54 | 1.55 | 1.55 | - | 542,005 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.53 | 1.55 | 1.55 | -8.82% | 1,010,346 |
| Jul 28, 2025 | 1.76 | 1.81 | 1.68 | 1.70 | 1.70 | -2.30% | 904,057 |
| Jul 25, 2025 | 1.74 | 1.77 | 1.67 | 1.74 | 1.74 | 1.75% | 654,403 |
| Jul 24, 2025 | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | - | 677,431 |
| Jul 23, 2025 | 1.69 | 1.80 | 1.69 | 1.71 | 1.71 | 1.79% | 1,261,133 |
| Jul 22, 2025 | 1.51 | 1.70 | 1.50 | 1.68 | 1.68 | 12.00% | 1,548,530 |
| Jul 21, 2025 | 1.50 | 1.57 | 1.48 | 1.50 | 1.50 | - | 532,494 |
| Jul 18, 2025 | 1.52 | 1.61 | 1.47 | 1.50 | 1.50 | 0.67% | 701,303 |
| Jul 17, 2025 | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | 3.47% | 915,361 |
| Jul 16, 2025 | 1.42 | 1.45 | 1.34 | 1.44 | 1.44 | 2.13% | 1,107,257 |
| Jul 15, 2025 | 1.46 | 1.50 | 1.40 | 1.41 | 1.41 | -3.42% | 418,645 |
| Jul 14, 2025 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 0.69% | 482,925 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.43 | 1.45 | 1.45 | -4.61% | 600,250 |
| Jul 10, 2025 | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | -1.30% | 869,072 |
| Jul 9, 2025 | 1.49 | 1.58 | 1.48 | 1.54 | 1.54 | 5.48% | 1,439,227 |
| Jul 8, 2025 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 2.82% | 522,616 |
| Jul 7, 2025 | 1.43 | 1.49 | 1.38 | 1.42 | 1.42 | -1.39% | 1,040,962 |
| Jul 3, 2025 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 867,633 |