Skip to main content
Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
3.270
+0.080 (2.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

Erasca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.213.303.133.273.272.51%1,660,100
Dec 4, 20253.273.363.173.193.19-3.04%3,065,219
Dec 3, 20252.913.382.813.293.2913.84%5,035,578
Dec 2, 20253.003.042.882.892.89-3.67%1,697,821
Dec 1, 20253.173.182.943.003.00-5.36%1,275,645
Nov 28, 20253.153.243.083.173.171.28%1,285,962
Nov 26, 20253.083.193.043.133.131.95%1,719,260
Nov 25, 20252.943.092.833.073.076.23%3,052,215
Nov 24, 20252.953.012.882.892.89-1.03%1,923,467
Nov 21, 20252.783.002.752.922.925.04%1,672,170
Nov 20, 20252.872.942.752.782.780.72%1,651,701
Nov 19, 20252.863.082.762.762.76-3.50%2,048,260
Nov 18, 20252.872.892.712.862.86-0.35%1,239,222
Nov 17, 20252.582.902.522.872.8711.24%2,209,880
Nov 14, 20252.542.732.502.582.581.57%1,491,680
Nov 13, 20252.652.672.462.542.54-4.15%1,301,224
Nov 12, 20252.352.662.342.652.6512.29%1,895,937
Nov 11, 20252.282.412.212.362.363.06%1,530,387
Nov 10, 20252.302.412.282.292.290.88%966,730
Nov 7, 20252.232.312.112.272.271.34%2,477,940
Nov 6, 20252.222.292.152.242.241.82%1,609,591
Nov 5, 20252.312.352.182.202.20-4.76%1,155,310
Nov 4, 20252.382.382.222.312.31-2.94%1,449,643
Nov 3, 20252.492.492.282.382.38-1.65%1,081,267
Oct 31, 20252.432.512.392.422.42-1.63%1,475,380
Oct 30, 20252.352.542.342.462.464.24%750,367
Oct 29, 20252.392.482.352.362.36-3.28%981,024
Oct 28, 20252.402.512.362.442.442.09%787,917
Oct 27, 20252.422.512.372.392.390.42%815,503
Oct 24, 20252.252.422.252.382.387.69%1,182,050
Oct 23, 20252.282.322.182.212.21-2.64%862,278
Oct 22, 20252.382.412.202.272.27-4.62%1,321,129
Oct 21, 20252.492.492.352.382.38-3.25%1,050,805
Oct 20, 20252.482.512.412.462.461.65%748,891
Oct 17, 20252.522.552.362.422.42-4.35%1,048,069
Oct 16, 20252.592.652.502.532.531.61%2,000,320
Oct 15, 20252.432.542.392.492.493.32%1,107,946
Oct 14, 20252.352.432.282.412.410.42%842,128
Oct 13, 20252.422.462.362.402.40-0.41%1,116,230
Oct 10, 20252.422.512.362.412.41-1.63%2,145,528
Oct 9, 20252.432.552.412.452.450.82%2,517,913
Oct 8, 20252.522.772.412.432.43-2.02%4,900,327
Oct 7, 20252.342.552.212.482.486.44%7,980,720
Oct 6, 20252.412.412.282.332.33-3.72%2,215,460
Oct 3, 20252.142.652.132.422.4213.62%4,670,046
Oct 2, 20252.242.322.132.132.13-3.62%1,452,854
Oct 1, 20252.172.352.102.212.211.38%3,149,515
Sep 30, 20252.092.312.032.182.183.32%4,202,874
Sep 29, 20252.102.152.022.112.111.44%1,550,485
Sep 26, 20251.812.121.792.082.0814.92%2,535,078
Sep 25, 20251.911.911.781.811.81-5.24%898,138
Sep 24, 20251.801.941.781.911.917.91%2,040,866
Sep 23, 20251.791.891.751.771.77-0.56%2,550,738
Sep 22, 20251.851.871.781.781.78-3.26%651,472
Sep 19, 20251.861.881.801.841.84-1.60%1,885,236
Sep 18, 20251.691.871.671.871.8711.98%910,495
Sep 17, 20251.741.801.651.671.67-2.34%1,038,234
Sep 16, 20251.601.731.591.711.716.87%1,304,505
Sep 15, 20251.561.631.531.601.602.56%843,316
Sep 12, 20251.591.641.551.561.56-3.11%1,006,563
Sep 11, 20251.551.691.541.611.613.87%1,065,200
Sep 10, 20251.611.631.541.551.55-3.73%879,497
Sep 9, 20251.531.611.531.611.613.87%393,612
Sep 8, 20251.631.631.531.551.55-3.73%1,265,441
Sep 5, 20251.471.611.471.611.618.78%2,977,244
Sep 4, 20251.431.491.411.481.483.50%992,961
Sep 3, 20251.491.491.331.431.43-10.63%2,856,413
Sep 2, 20251.561.661.551.601.601.91%678,687
Aug 29, 20251.591.601.551.571.57-511,234
Aug 28, 20251.601.621.561.571.57-0.63%338,844
Aug 27, 20251.591.621.571.581.58-1.25%396,165
Aug 26, 20251.601.611.551.601.600.63%460,805
Aug 25, 20251.581.611.531.591.59-0.63%617,598
Aug 22, 20251.521.641.511.601.606.67%1,024,753
Aug 21, 20251.461.511.441.501.502.74%1,356,845
Aug 20, 20251.531.531.451.461.46-3.95%498,730
Aug 19, 20251.521.571.491.521.52-0.65%768,771
Aug 18, 20251.531.681.511.531.53-6.71%563,344
Aug 15, 20251.581.651.541.641.644.46%456,865
Aug 14, 20251.621.631.551.571.57-3.09%812,061
Aug 13, 20251.551.711.531.621.623.85%1,035,141
Aug 12, 20251.511.591.481.561.565.41%731,458
Aug 11, 20251.431.501.411.481.485.71%612,973
Aug 8, 20251.471.471.381.401.40-4.11%490,943
Aug 7, 20251.431.481.411.461.462.10%581,278
Aug 6, 20251.501.541.431.431.43-4.67%658,603
Aug 5, 20251.421.511.381.501.507.14%911,203
Aug 4, 20251.391.431.361.401.400.72%683,959
Aug 1, 20251.371.451.341.391.39-1.77%804,408
Jul 31, 20251.521.541.391.421.42-8.71%1,016,430
Jul 30, 20251.591.601.541.551.55-542,005
Jul 29, 20251.721.721.531.551.55-8.82%1,010,346
Jul 28, 20251.761.811.681.701.70-2.30%904,057
Jul 25, 20251.741.771.671.741.741.75%654,403
Jul 24, 20251.721.761.661.711.71-677,431
Jul 23, 20251.691.801.691.711.711.79%1,261,133
Jul 22, 20251.511.701.501.681.6812.00%1,548,530
Jul 21, 20251.501.571.481.501.50-532,494
Jul 18, 20251.521.611.471.501.500.67%701,303
Jul 17, 20251.431.521.431.491.493.47%915,361