Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
2.330
-0.090 (-3.72%)
At close: Oct 6, 2025, 4:00 PM EDT
2.370
+0.040 (1.72%)
After-hours: Oct 6, 2025, 4:17 PM EDT
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.41 | 2.41 | 2.28 | 2.33 | - | -3.72% | 2,208,154 |
| 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 |
| 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 |