Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
2.420
-0.040 (-1.63%)
At close: Oct 31, 2025, 4:00 PM EDT
2.460
+0.040 (1.65%)
After-hours: Oct 31, 2025, 7:14 PM EDT
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.69 | 1.87 | 1.67 | 1.87 | 1.87 | 11.98% | 910,495 |
| Sep 17, 2025 | 1.74 | 1.80 | 1.65 | 1.67 | 1.67 | -2.34% | 1,038,234 |
| Sep 16, 2025 | 1.60 | 1.73 | 1.59 | 1.71 | 1.71 | 6.87% | 1,304,505 |
| Sep 15, 2025 | 1.56 | 1.63 | 1.53 | 1.60 | 1.60 | 2.56% | 843,316 |
| 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 |