Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
1.590
+0.040 (2.58%)
Jul 30, 2025, 9:57 AM - Market open
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 1.72 | 1.72 | 1.53 | 1.55 | 1.55 | -8.82% | 1,007,417 |
| 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 |
| Jul 2, 2025 | 1.37 | 1.51 | 1.34 | 1.45 | 1.45 | 6.62% | 1,943,248 |
| Jul 1, 2025 | 1.26 | 1.38 | 1.24 | 1.36 | 1.36 | 7.09% | 1,228,535 |
| Jun 30, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.05% | 816,831 |
| Jun 27, 2025 | 1.26 | 1.35 | 1.21 | 1.31 | 1.31 | 3.97% | 1,890,548 |
| Jun 26, 2025 | 1.37 | 1.45 | 1.24 | 1.26 | 1.26 | -8.70% | 1,269,793 |
| Jun 25, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -4.83% | 879,993 |
| Jun 24, 2025 | 1.40 | 1.49 | 1.36 | 1.45 | 1.45 | 4.32% | 586,102 |
| Jun 23, 2025 | 1.37 | 1.41 | 1.31 | 1.39 | 1.39 | 1.46% | 995,655 |
| Jun 20, 2025 | 1.42 | 1.45 | 1.35 | 1.37 | 1.37 | -2.14% | 1,337,570 |
| Jun 18, 2025 | 1.35 | 1.43 | 1.31 | 1.40 | 1.40 | 2.56% | 645,554 |
| Jun 17, 2025 | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | -2.85% | 1,295,313 |
| Jun 16, 2025 | 1.48 | 1.50 | 1.33 | 1.41 | 1.41 | -5.07% | 3,291,816 |
| Jun 13, 2025 | 1.49 | 1.59 | 1.45 | 1.48 | 1.48 | -3.27% | 1,456,770 |
| Jun 12, 2025 | 1.50 | 1.57 | 1.45 | 1.53 | 1.53 | 0.66% | 902,223 |
| Jun 11, 2025 | 1.58 | 1.62 | 1.52 | 1.52 | 1.52 | -5.59% | 876,400 |
| Jun 10, 2025 | 1.61 | 1.68 | 1.58 | 1.61 | 1.61 | -1.23% | 1,027,741 |
| Jun 9, 2025 | 1.60 | 1.64 | 1.53 | 1.63 | 1.63 | 1.87% | 1,790,438 |
| Jun 6, 2025 | 1.60 | 1.67 | 1.57 | 1.60 | 1.60 | 1.91% | 1,733,028 |
| Jun 5, 2025 | 1.55 | 1.70 | 1.52 | 1.57 | 1.57 | 2.61% | 2,095,035 |
| Jun 4, 2025 | 1.44 | 1.59 | 1.42 | 1.53 | 1.53 | 5.88% | 1,972,941 |
| Jun 3, 2025 | 1.42 | 1.53 | 1.39 | 1.45 | 1.45 | 1.40% | 2,037,396 |
| Jun 2, 2025 | 1.42 | 1.46 | 1.26 | 1.43 | 1.43 | 1.79% | 1,486,312 |
| May 30, 2025 | 1.45 | 1.45 | 1.34 | 1.40 | 1.40 | -3.45% | 4,007,732 |
| May 29, 2025 | 1.14 | 1.47 | 1.12 | 1.45 | 1.45 | 31.82% | 3,990,800 |
| May 28, 2025 | 1.08 | 1.20 | 1.07 | 1.10 | 1.10 | 1.85% | 1,357,762 |
| May 27, 2025 | 1.23 | 1.25 | 1.06 | 1.08 | 1.08 | -11.48% | 1,960,042 |
| May 23, 2025 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 933,416 |
| May 22, 2025 | 1.23 | 1.25 | 1.17 | 1.21 | 1.21 | -0.82% | 616,963 |
| May 21, 2025 | 1.25 | 1.27 | 1.20 | 1.22 | 1.22 | -4.69% | 547,028 |
| May 20, 2025 | 1.22 | 1.30 | 1.18 | 1.28 | 1.28 | 4.07% | 730,381 |
| May 19, 2025 | 1.27 | 1.29 | 1.18 | 1.23 | 1.23 | -4.28% | 1,479,982 |
| May 16, 2025 | 1.24 | 1.31 | 1.24 | 1.29 | 1.29 | 1.18% | 889,932 |