Erasca, Inc. (ERAS)
NASDAQ: ERAS · Real-Time Price · USD
3.720
+0.180 (5.08%)
At close: Dec 31, 2025, 4:00 PM EST
3.725
+0.005 (0.13%)
After-hours: Dec 31, 2025, 5:40 PM EST
Erasca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.53 | 3.77 | 3.48 | 3.72 | 3.72 | 5.08% | 2,069,015 |
| 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% | 1,616,582 |
| Dec 26, 2025 | 3.43 | 3.50 | 3.36 | 3.48 | 3.48 | 1.46% | 1,000,012 |
| Dec 24, 2025 | 3.38 | 3.53 | 3.37 | 3.43 | 3.43 | 1.18% | 1,230,823 |
| Dec 23, 2025 | 3.61 | 3.64 | 3.32 | 3.39 | 3.39 | -7.12% | 2,934,395 |
| 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 |
| Nov 14, 2025 | 2.54 | 2.73 | 2.50 | 2.58 | 2.58 | 1.57% | 1,491,680 |
| Nov 13, 2025 | 2.65 | 2.67 | 2.46 | 2.54 | 2.54 | -4.15% | 1,301,224 |
| Nov 12, 2025 | 2.35 | 2.66 | 2.34 | 2.65 | 2.65 | 12.29% | 1,895,937 |
| Nov 11, 2025 | 2.28 | 2.41 | 2.21 | 2.36 | 2.36 | 3.06% | 1,530,387 |
| Nov 10, 2025 | 2.30 | 2.41 | 2.28 | 2.29 | 2.29 | 0.88% | 966,730 |
| Nov 7, 2025 | 2.23 | 2.31 | 2.11 | 2.27 | 2.27 | 1.34% | 2,477,940 |
| Nov 6, 2025 | 2.22 | 2.29 | 2.15 | 2.24 | 2.24 | 1.82% | 1,609,591 |
| Nov 5, 2025 | 2.31 | 2.35 | 2.18 | 2.20 | 2.20 | -4.76% | 1,155,310 |
| Nov 4, 2025 | 2.38 | 2.38 | 2.22 | 2.31 | 2.31 | -2.94% | 1,449,643 |
| Nov 3, 2025 | 2.49 | 2.49 | 2.28 | 2.38 | 2.38 | -1.65% | 1,081,267 |
| Oct 31, 2025 | 2.43 | 2.51 | 2.39 | 2.42 | 2.42 | -1.63% | 1,475,380 |
| Oct 30, 2025 | 2.35 | 2.54 | 2.34 | 2.46 | 2.46 | 4.24% | 750,367 |
| Oct 29, 2025 | 2.39 | 2.48 | 2.35 | 2.36 | 2.36 | -3.28% | 981,024 |
| Oct 28, 2025 | 2.40 | 2.51 | 2.36 | 2.44 | 2.44 | 2.09% | 787,917 |
| Oct 27, 2025 | 2.42 | 2.51 | 2.37 | 2.39 | 2.39 | 0.42% | 815,503 |
| Oct 24, 2025 | 2.25 | 2.42 | 2.25 | 2.38 | 2.38 | 7.69% | 1,182,050 |
| Oct 23, 2025 | 2.28 | 2.32 | 2.18 | 2.21 | 2.21 | -2.64% | 862,278 |
| Oct 22, 2025 | 2.38 | 2.41 | 2.20 | 2.27 | 2.27 | -4.62% | 1,321,129 |
| Oct 21, 2025 | 2.49 | 2.49 | 2.35 | 2.38 | 2.38 | -3.25% | 1,050,805 |