Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
9.96
-9.19 (-47.99%)
Apr 28, 2026, 2:54 PM EDT - Market open
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.51 | 10.60 | 8.70 | 9.94 | - | -48.09% | 42,877,446 |
| Apr 27, 2026 | 20.70 | 21.67 | 19.00 | 19.15 | 19.15 | -10.89% | 18,827,491 |
| Apr 24, 2026 | 22.46 | 22.84 | 20.72 | 21.49 | 21.49 | -4.36% | 5,750,339 |
| Apr 23, 2026 | 21.75 | 24.28 | 21.45 | 22.47 | 22.47 | 3.79% | 9,454,316 |
| Apr 22, 2026 | 22.61 | 23.63 | 21.54 | 21.65 | 21.65 | -3.39% | 11,240,267 |
| Apr 21, 2026 | 21.86 | 23.28 | 20.70 | 22.41 | 22.41 | 3.22% | 8,970,066 |
| Apr 20, 2026 | 19.01 | 21.85 | 18.80 | 21.71 | 21.71 | 14.20% | 7,627,181 |
| Apr 17, 2026 | 18.61 | 19.78 | 18.45 | 19.01 | 19.01 | 4.28% | 5,255,472 |
| Apr 16, 2026 | 18.13 | 18.50 | 17.63 | 18.23 | 18.23 | 0.16% | 2,917,854 |
| Apr 15, 2026 | 17.90 | 19.44 | 17.71 | 18.20 | 18.20 | 1.96% | 6,459,948 |
| Apr 14, 2026 | 16.25 | 18.10 | 16.16 | 17.85 | 17.85 | 9.44% | 5,467,098 |
| Apr 13, 2026 | 17.84 | 18.00 | 14.00 | 16.31 | 16.31 | -4.12% | 14,071,557 |
| Apr 10, 2026 | 17.44 | 17.51 | 16.59 | 17.01 | 17.01 | -2.02% | 3,067,581 |
| Apr 9, 2026 | 16.94 | 17.55 | 16.82 | 17.36 | 17.36 | 2.48% | 3,430,137 |
| Apr 8, 2026 | 17.17 | 17.63 | 16.80 | 16.94 | 16.94 | -0.70% | 3,840,406 |
| Apr 7, 2026 | 16.95 | 17.07 | 16.12 | 17.06 | 17.06 | -0.35% | 4,631,199 |
| Apr 6, 2026 | 17.81 | 18.20 | 17.09 | 17.12 | 17.12 | -3.87% | 5,250,953 |
| Apr 2, 2026 | 16.41 | 18.18 | 16.29 | 17.81 | 17.81 | 7.29% | 5,480,026 |
| Apr 1, 2026 | 16.38 | 16.81 | 16.11 | 16.60 | 16.60 | 2.60% | 5,241,378 |
| Mar 31, 2026 | 15.39 | 16.35 | 15.24 | 16.18 | 16.18 | 8.30% | 6,519,766 |
| Mar 30, 2026 | 15.08 | 15.31 | 14.54 | 14.94 | 14.94 | -0.20% | 5,229,259 |
| Mar 27, 2026 | 15.12 | 15.52 | 14.92 | 14.97 | 14.97 | -1.25% | 3,870,233 |
| Mar 26, 2026 | 15.89 | 16.39 | 14.98 | 15.16 | 15.16 | -5.19% | 4,252,861 |
| Mar 25, 2026 | 14.90 | 16.16 | 14.90 | 15.99 | 15.99 | 9.00% | 5,661,265 |
| Mar 24, 2026 | 14.53 | 14.95 | 13.86 | 14.67 | 14.67 | 2.44% | 4,060,540 |
| Mar 23, 2026 | 14.65 | 15.29 | 14.20 | 14.32 | 14.32 | -1.92% | 5,192,980 |
| Mar 20, 2026 | 15.36 | 15.46 | 14.58 | 14.60 | 14.60 | -4.33% | 17,307,587 |
| Mar 19, 2026 | 13.38 | 15.29 | 13.36 | 15.26 | 15.26 | 13.04% | 6,593,117 |
| Mar 18, 2026 | 13.36 | 13.99 | 13.16 | 13.50 | 13.50 | 1.05% | 4,686,442 |
| Mar 17, 2026 | 13.51 | 13.63 | 12.91 | 13.36 | 13.36 | -1.11% | 5,887,118 |
| Mar 16, 2026 | 14.15 | 14.28 | 13.48 | 13.51 | 13.51 | -0.81% | 5,908,631 |
| Mar 13, 2026 | 15.15 | 15.56 | 13.54 | 13.62 | 13.62 | -7.03% | 5,345,475 |
| Mar 12, 2026 | 15.30 | 15.56 | 14.19 | 14.65 | 14.65 | -5.48% | 6,985,099 |
| Mar 11, 2026 | 15.40 | 15.77 | 15.22 | 15.50 | 15.50 | -0.51% | 4,768,679 |
| Mar 10, 2026 | 15.76 | 16.41 | 15.25 | 15.58 | 15.58 | -1.14% | 5,073,572 |
| Mar 9, 2026 | 15.60 | 16.00 | 14.96 | 15.76 | 15.76 | 1.87% | 4,157,577 |
| Mar 6, 2026 | 15.58 | 15.97 | 14.97 | 15.47 | 15.47 | -0.45% | 5,052,072 |
| Mar 5, 2026 | 14.74 | 16.00 | 14.74 | 15.54 | 15.54 | 2.78% | 5,881,506 |
| Mar 4, 2026 | 14.31 | 15.27 | 14.18 | 15.12 | 15.12 | 7.23% | 4,876,835 |
| Mar 3, 2026 | 14.22 | 14.63 | 13.84 | 14.10 | 14.10 | -2.96% | 2,741,070 |
| Mar 2, 2026 | 13.26 | 14.63 | 13.09 | 14.53 | 14.53 | 6.37% | 3,903,005 |
| Feb 27, 2026 | 13.54 | 13.79 | 13.21 | 13.66 | 13.66 | 0.66% | 5,972,080 |
| Feb 26, 2026 | 13.46 | 13.62 | 12.84 | 13.57 | 13.57 | 0.82% | 2,047,576 |
| Feb 25, 2026 | 13.63 | 14.17 | 13.42 | 13.46 | 13.46 | -1.10% | 3,535,226 |
| Feb 24, 2026 | 13.04 | 14.00 | 12.93 | 13.61 | 13.61 | 4.53% | 3,608,322 |
| Feb 23, 2026 | 12.70 | 13.20 | 12.65 | 13.02 | 13.02 | 3.83% | 3,560,481 |
| Feb 20, 2026 | 12.38 | 12.76 | 12.16 | 12.54 | 12.54 | 1.21% | 2,413,100 |
| Feb 19, 2026 | 12.70 | 13.28 | 12.20 | 12.39 | 12.39 | -2.13% | 3,385,459 |
| Feb 18, 2026 | 12.38 | 12.87 | 12.31 | 12.66 | 12.66 | 1.69% | 2,835,271 |
| Feb 17, 2026 | 12.03 | 12.48 | 11.88 | 12.45 | 12.45 | 3.75% | 3,544,987 |
| Feb 13, 2026 | 12.37 | 12.69 | 11.89 | 12.00 | 12.00 | -2.52% | 3,194,353 |
| Feb 12, 2026 | 11.87 | 12.57 | 11.65 | 12.31 | 12.31 | 6.49% | 3,345,171 |
| Feb 11, 2026 | 11.98 | 12.20 | 11.41 | 11.56 | 11.56 | -3.26% | 4,739,676 |
| Feb 10, 2026 | 12.02 | 12.30 | 11.68 | 11.95 | 11.95 | -0.50% | 4,148,109 |
| Feb 9, 2026 | 12.22 | 12.48 | 11.77 | 12.01 | 12.01 | -2.28% | 2,714,013 |
| Feb 6, 2026 | 11.94 | 12.47 | 11.90 | 12.29 | 12.29 | 3.45% | 4,304,723 |
| Feb 5, 2026 | 11.18 | 12.24 | 11.16 | 11.88 | 11.88 | 5.69% | 6,011,218 |
| Feb 4, 2026 | 10.58 | 11.40 | 10.47 | 11.24 | 11.24 | 6.19% | 4,107,092 |
| Feb 3, 2026 | 10.93 | 11.00 | 10.28 | 10.59 | 10.59 | -0.24% | 5,670,089 |
| Feb 2, 2026 | 10.48 | 10.95 | 10.22 | 10.61 | 10.61 | 0.95% | 7,167,067 |
| Jan 30, 2026 | 10.35 | 10.60 | 10.15 | 10.51 | 10.51 | 1.94% | 4,565,266 |
| Jan 29, 2026 | 10.14 | 10.58 | 10.11 | 10.31 | 10.31 | 1.78% | 4,594,013 |
| Jan 28, 2026 | 10.69 | 10.71 | 9.89 | 10.13 | 10.13 | -3.52% | 3,004,384 |
| Jan 27, 2026 | 9.75 | 10.52 | 9.63 | 10.50 | 10.50 | 9.26% | 5,387,571 |
| Jan 26, 2026 | 9.24 | 9.74 | 9.05 | 9.61 | 9.61 | -3.51% | 10,013,720 |
| Jan 23, 2026 | 10.29 | 10.48 | 9.84 | 9.96 | 9.96 | -3.21% | 6,771,509 |
| Jan 22, 2026 | 10.30 | 10.67 | 10.08 | 10.29 | 10.29 | 2.39% | 11,081,218 |
| Jan 21, 2026 | 9.20 | 10.31 | 8.77 | 10.05 | 10.05 | 2.45% | 9,087,904 |
| Jan 20, 2026 | 9.40 | 10.42 | 9.20 | 9.81 | 9.81 | 1.98% | 7,303,153 |
| Jan 16, 2026 | 9.52 | 9.87 | 9.09 | 9.62 | 9.62 | 0.63% | 11,687,928 |
| Jan 15, 2026 | 8.31 | 9.72 | 8.04 | 9.56 | 9.56 | 15.04% | 14,487,514 |
| Jan 14, 2026 | 7.52 | 8.45 | 7.52 | 8.31 | 8.31 | 10.73% | 11,281,173 |
| Jan 13, 2026 | 6.18 | 7.56 | 6.18 | 7.51 | 7.51 | 20.47% | 9,430,864 |
| Jan 12, 2026 | 6.71 | 6.86 | 5.89 | 6.23 | 6.23 | -7.84% | 5,775,110 |
| 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 |