Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
10.19
+0.05 (0.54%)
Jan 29, 2026, 2:51 PM EST - Market open
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 10.14 | 10.58 | 10.12 | 10.17 | - | 0.39% | 1,560,838 |
| Jan 28, 2026 | 10.69 | 10.71 | 9.89 | 10.13 | 10.13 | -3.52% | 3,001,150 |
| Jan 27, 2026 | 9.75 | 10.52 | 9.63 | 10.50 | 10.50 | 9.26% | 5,375,080 |
| Jan 26, 2026 | 9.24 | 9.74 | 9.05 | 9.61 | 9.61 | -3.51% | 9,649,098 |
| Jan 23, 2026 | 10.29 | 10.48 | 9.84 | 9.96 | 9.96 | -3.21% | 6,757,784 |
| Jan 22, 2026 | 10.30 | 10.67 | 10.08 | 10.29 | 10.29 | 2.39% | 10,913,700 |
| Jan 21, 2026 | 9.20 | 10.31 | 8.77 | 10.05 | 10.05 | 2.45% | 8,744,324 |
| Jan 20, 2026 | 9.40 | 10.42 | 9.20 | 9.81 | 9.81 | 1.98% | 7,230,438 |
| Jan 16, 2026 | 9.52 | 9.87 | 9.09 | 9.62 | 9.62 | 0.63% | 11,681,462 |
| Jan 15, 2026 | 8.31 | 9.72 | 8.04 | 9.56 | 9.56 | 15.04% | 14,474,004 |
| Jan 14, 2026 | 7.52 | 8.45 | 7.52 | 8.31 | 8.31 | 10.73% | 11,278,049 |
| Jan 13, 2026 | 6.18 | 7.56 | 6.18 | 7.51 | 7.51 | 20.47% | 9,381,081 |
| Jan 12, 2026 | 6.71 | 6.86 | 5.89 | 6.23 | 6.23 | -7.84% | 5,773,316 |
| Jan 9, 2026 | 6.08 | 6.85 | 5.73 | 6.76 | 6.76 | 16.35% | 11,786,301 |
| Jan 8, 2026 | 4.35 | 6.46 | 4.34 | 5.81 | 5.81 | 12.38% | 19,186,329 |
| Jan 7, 2026 | 3.73 | 6.49 | 3.72 | 5.17 | 5.17 | 42.42% | 41,378,875 |
| Jan 6, 2026 | 3.46 | 3.75 | 3.45 | 3.63 | 3.63 | 4.01% | 4,540,832 |
| Jan 5, 2026 | 3.57 | 3.65 | 3.36 | 3.49 | 3.49 | -2.79% | 2,059,527 |
| Jan 2, 2026 | 3.71 | 3.75 | 3.56 | 3.59 | 3.59 | -3.49% | 3,449,481 |
| Dec 31, 2025 | 3.53 | 3.77 | 3.48 | 3.72 | 3.72 | 5.08% | 2,069,178 |
| Dec 30, 2025 | 3.46 | 3.58 | 3.39 | 3.54 | 3.54 | 2.31% | 1,643,013 |
| Dec 29, 2025 | 3.48 | 3.58 | 3.39 | 3.46 | 3.46 | -0.57% | 1,621,568 |
| Dec 26, 2025 | 3.43 | 3.50 | 3.36 | 3.48 | 3.48 | 1.46% | 1,004,222 |
| Dec 24, 2025 | 3.38 | 3.53 | 3.37 | 3.43 | 3.43 | 1.18% | 1,231,352 |
| Dec 23, 2025 | 3.61 | 3.64 | 3.32 | 3.39 | 3.39 | -7.12% | 2,934,930 |
| Dec 22, 2025 | 3.47 | 3.72 | 3.41 | 3.65 | 3.65 | 5.80% | 1,912,373 |
| Dec 19, 2025 | 3.61 | 3.77 | 3.45 | 3.45 | 3.45 | -4.17% | 8,567,823 |
| Dec 18, 2025 | 3.67 | 3.71 | 3.51 | 3.60 | 3.60 | -1.10% | 1,354,649 |
| Dec 17, 2025 | 3.52 | 3.71 | 3.47 | 3.64 | 3.64 | 3.41% | 1,944,547 |
| 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 |