Erasca, Inc. - Common Stock (ERAS)
6.7600
+0.9500 (16.35%)
NASDAQ · Last Trade: Jan 11th, 4:01 AM EST
Historical Prices For Erasca, Inc. - Common Stock (ERAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 6.07 | 6.85 | 5.73 | 6.76 | 11,786,303 | 6.76 |
| 1/08/2026 | 4.35 | 6.46 | 4.34 | 5.81 | 19,155,398 | 5.81 |
| 1/07/2026 | 3.73 | 6.49 | 3.72 | 5.17 | 41,218,283 | 5.17 |
| 1/06/2026 | 3.46 | 3.75 | 3.45 | 3.63 | 4,540,703 | 3.63 |
| 1/05/2026 | 3.57 | 3.65 | 3.36 | 3.49 | 2,059,513 | 3.49 |
| 1/02/2026 | 3.71 | 3.75 | 3.56 | 3.59 | 3,449,482 | 3.59 |
| 12/31/2025 | 3.53 | 3.77 | 3.48 | 3.72 | 2,069,178 | 3.72 |
| 12/30/2025 | 3.46 | 3.58 | 3.39 | 3.54 | 1,643,013 | 3.54 |
| 12/29/2025 | 3.48 | 3.58 | 3.39 | 3.46 | 1,621,568 | 3.46 |
| 12/26/2025 | 3.43 | 3.50 | 3.35 | 3.48 | 1,004,222 | 3.48 |
| 12/24/2025 | 3.38 | 3.53 | 3.37 | 3.43 | 1,231,352 | 3.43 |
| 12/23/2025 | 3.61 | 3.64 | 3.32 | 3.39 | 2,934,930 | 3.39 |
| 12/22/2025 | 3.47 | 3.71 | 3.41 | 3.65 | 1,912,371 | 3.65 |
| 12/19/2025 | 3.61 | 3.77 | 3.45 | 3.45 | 8,567,824 | 3.45 |
| 12/18/2025 | 3.67 | 3.71 | 3.51 | 3.60 | 1,354,649 | 3.60 |
| 12/17/2025 | 3.52 | 3.71 | 3.47 | 3.64 | 1,954,514 | 3.64 |
| 12/16/2025 | 3.40 | 3.66 | 3.34 | 3.52 | 5,109,857 | 3.52 |
| 12/15/2025 | 3.68 | 3.80 | 3.41 | 3.43 | 4,041,344 | 3.43 |
| 12/12/2025 | 3.40 | 3.62 | 3.37 | 3.60 | 1,808,853 | 3.60 |
| 12/11/2025 | 3.26 | 3.48 | 3.26 | 3.38 | 3,191,000 | 3.38 |
| 12/10/2025 | 3.31 | 3.34 | 3.15 | 3.26 | 1,667,648 | 3.26 |
| 12/09/2025 | 3.43 | 3.48 | 3.27 | 3.30 | 1,154,723 | 3.30 |
| 12/08/2025 | 3.27 | 3.48 | 3.27 | 3.34 | 1,820,635 | 3.34 |
| 12/05/2025 | 3.21 | 3.30 | 3.13 | 3.27 | 1,660,225 | 3.27 |
| 12/04/2025 | 3.27 | 3.35 | 3.17 | 3.19 | 3,227,147 | 3.19 |
| 12/03/2025 | 2.91 | 3.38 | 2.81 | 3.29 | 5,031,728 | 3.29 |
| 12/02/2025 | 3.00 | 3.04 | 2.88 | 2.89 | 1,697,820 | 2.89 |
| 12/01/2025 | 3.17 | 3.18 | 2.94 | 3.00 | 1,275,645 | 3.00 |
| 11/28/2025 | 3.15 | 3.24 | 3.08 | 3.17 | 1,285,962 | 3.17 |
| 11/26/2025 | 3.08 | 3.19 | 3.04 | 3.13 | 1,719,260 | 3.13 |
| 11/25/2025 | 2.94 | 3.09 | 2.83 | 3.07 | 3,052,210 | 3.07 |
| 11/24/2025 | 2.95 | 3.00 | 2.88 | 2.89 | 1,920,471 | 2.89 |
| 11/21/2025 | 2.78 | 3.00 | 2.75 | 2.92 | 1,672,170 | 2.92 |
| 11/20/2025 | 2.87 | 2.94 | 2.75 | 2.78 | 1,651,676 | 2.78 |
| 11/19/2025 | 2.86 | 3.08 | 2.76 | 2.76 | 2,048,255 | 2.76 |
| 11/18/2025 | 2.87 | 2.89 | 2.71 | 2.86 | 1,238,720 | 2.86 |
| 11/17/2025 | 2.58 | 2.90 | 2.52 | 2.87 | 2,209,612 | 2.87 |
| 11/14/2025 | 2.54 | 2.73 | 2.50 | 2.58 | 1,491,680 | 2.58 |
| 11/13/2025 | 2.65 | 2.67 | 2.46 | 2.54 | 1,300,873 | 2.54 |
| 11/12/2025 | 2.35 | 2.66 | 2.34 | 2.65 | 1,895,936 | 2.65 |
| 11/11/2025 | 2.28 | 2.40 | 2.21 | 2.36 | 1,530,387 | 2.36 |
| 11/10/2025 | 2.30 | 2.41 | 2.28 | 2.29 | 966,730 | 2.29 |
| 11/07/2025 | 2.23 | 2.31 | 2.10 | 2.27 | 2,477,940 | 2.27 |
| 11/06/2025 | 2.22 | 2.29 | 2.15 | 2.24 | 1,609,591 | 2.24 |
| 11/05/2025 | 2.31 | 2.35 | 2.18 | 2.20 | 1,155,104 | 2.20 |
| 11/04/2025 | 2.38 | 2.38 | 2.22 | 2.31 | 1,449,643 | 2.31 |
| 11/03/2025 | 2.49 | 2.49 | 2.28 | 2.38 | 1,081,267 | 2.38 |
| 10/31/2025 | 2.43 | 2.50 | 2.39 | 2.42 | 1,475,380 | 2.42 |
| 10/30/2025 | 2.35 | 2.54 | 2.34 | 2.46 | 750,293 | 2.46 |
| 10/29/2025 | 2.39 | 2.48 | 2.35 | 2.36 | 981,024 | 2.36 |
| 10/28/2025 | 2.40 | 2.51 | 2.36 | 2.44 | 787,917 | 2.44 |
| 10/27/2025 | 2.42 | 2.50 | 2.37 | 2.39 | 815,413 | 2.39 |
| 10/24/2025 | 2.25 | 2.42 | 2.25 | 2.38 | 1,182,050 | 2.38 |
| 10/23/2025 | 2.28 | 2.32 | 2.17 | 2.21 | 862,279 | 2.21 |
| 10/22/2025 | 2.38 | 2.41 | 2.19 | 2.27 | 1,321,129 | 2.27 |
| 10/21/2025 | 2.49 | 2.49 | 2.35 | 2.38 | 1,050,805 | 2.38 |
| 10/20/2025 | 2.48 | 2.50 | 2.40 | 2.46 | 748,891 | 2.46 |
| 10/17/2025 | 2.52 | 2.55 | 2.36 | 2.42 | 1,048,069 | 2.42 |
| 10/16/2025 | 2.59 | 2.65 | 2.50 | 2.53 | 2,000,220 | 2.53 |
| 10/15/2025 | 2.43 | 2.54 | 2.39 | 2.49 | 1,107,609 | 2.49 |
| 10/14/2025 | 2.35 | 2.42 | 2.28 | 2.41 | 842,126 | 2.41 |
| 10/13/2025 | 2.42 | 2.46 | 2.36 | 2.40 | 1,116,229 | 2.40 |