5 DAY PERFORMANCE
+6.30%
1 MONTH PERFORMANCE
-16.41%
3 MONTH PERFORMANCE
+7.14%
6 MONTH PERFORMANCE
+16.38%
YEAR-TO-DATE PERFORMANCE
+7.57%
1 YEAR PERFORMANCE
+24.42%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.59 | $2.70 (4.25%) | $2.83 | $2.54 | 1.01 M | $1.20 B |
| 12/31/2024 | $2.57 | $2.51 (-2.33%) | $2.58 | $2.49 | 504,000 | $1.12 B |
| 12/30/2024 | $2.49 | $2.55 (2.41%) | $2.58 | $2.45 | 817,600 | $1.13 B |
| 12/27/2024 | $2.58 | $2.54 (-1.55%) | $2.63 | $2.47 | 1.03 M | $1.13 B |
| 12/26/2024 | $2.57 | $2.62 (1.95%) | $2.63 | $2.52 | 715,500 | $1.16 B |
| 12/24/2024 | $2.49 | $2.57 (3.21%) | $2.60 | $2.45 | 1.04 M | $1.14 B |
| 12/23/2024 | $2.51 | $2.48 (-1.2%) | $2.53 | $2.44 | 859,053 | $1.10 B |
| 12/20/2024 | $2.43 | $2.54 (4.53%) | $2.59 | $2.38 | 2.43 M | $1.13 B |
| 12/19/2024 | $2.48 | $2.45 (-1.21%) | $2.54 | $2.39 | 3.76 M | $1.09 B |
| 12/18/2024 | $2.61 | $2.49 (-4.6%) | $2.66 | $2.40 | 1.82 M | $1.11 B |
| 12/17/2024 | $2.66 | $2.63 (-1.13%) | $2.68 | $2.57 | 945,515 | $1.17 B |
| 12/16/2024 | $2.62 | $2.62 (0%) | $2.64 | $2.51 | 909,000 | $1.16 B |
| 12/13/2024 | $2.62 | $2.56 (-2.29%) | $2.67 | $2.53 | 1.47 M | $1.14 B |
| 12/12/2024 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.62 | 1.01 M | $1.17 B |
| 12/11/2024 | $2.96 | $2.78 (-6.08%) | $2.98 | $2.69 | 1.69 M | $1.24 B |
| 12/10/2024 | $2.98 | $2.96 (-0.67%) | $3.05 | $2.90 | 1.35 M | $1.32 B |
| 12/09/2024 | $3.00 | $2.98 (-0.67%) | $3.12 | $2.94 | 884,515 | $1.32 B |
| 12/06/2024 | $2.92 | $3.03 (3.77%) | $3.03 | $2.90 | 619,700 | $1.35 B |
| 12/05/2024 | $3.11 | $2.90 (-6.75%) | $3.12 | $2.89 | 870,721 | $1.29 B |
| 12/04/2024 | $3.06 | $3.13 (2.29%) | $3.18 | $2.90 | 879,340 | $1.39 B |
| 12/03/2024 | $3.20 | $3.07 (-4.06%) | $3.30 | $3.01 | 1.59 M | $1.36 B |
| 12/02/2024 | $2.80 | $3.23 (15.36%) | $3.26 | $2.71 | 3.44 M | $1.44 B |
| 11/29/2024 | $2.92 | $2.86 (-2.05%) | $3.01 | $2.84 | 696,100 | $1.27 B |
| 11/27/2024 | $2.85 | $2.92 (2.46%) | $2.93 | $2.79 | 1.06 M | $1.30 B |
| 11/26/2024 | $2.74 | $2.78 (1.46%) | $2.82 | $2.68 | 746,800 | $1.24 B |
| 11/25/2024 | $2.70 | $2.76 (2.22%) | $2.86 | $2.70 | 1.82 M | $1.23 B |
| 11/22/2024 | $2.63 | $2.70 (2.66%) | $2.80 | $2.57 | 1.25 M | $1.20 B |
| 11/21/2024 | $2.66 | $2.60 (-2.26%) | $2.67 | $2.51 | 1.64 M | $1.16 B |
| 11/20/2024 | $2.77 | $2.64 (-4.69%) | $2.82 | $2.60 | 738,012 | $1.17 B |
| 11/19/2024 | $2.72 | $2.79 (2.57%) | $2.83 | $2.67 | 1.20 M | $1.24 B |
| 11/18/2024 | $2.94 | $2.73 (-7.14%) | $2.97 | $2.64 | 1.42 M | $1.21 B |
| 11/15/2024 | $2.82 | $2.67 (-5.32%) | $2.82 | $2.62 | 1.83 M | $1.19 B |
| 11/14/2024 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.71 | 1.43 M | $1.25 B |
| 11/13/2024 | $3.06 | $2.85 (-6.86%) | $3.19 | $2.82 | 1.20 M | $1.27 B |
| 11/12/2024 | $3.07 | $2.99 (-2.61%) | $3.13 | $2.98 | 1.07 M | $1.33 B |
| 11/11/2024 | $3.20 | $3.11 (-2.81%) | $3.24 | $3.09 | 2.68 M | $1.38 B |
| 11/08/2024 | $3.12 | $3.14 (0.64%) | $3.23 | $3.10 | 1.51 M | $1.08 B |
| 11/07/2024 | $3.06 | $3.11 (1.63%) | $3.31 | $3.06 | 2.14 M | $1.07 B |
| 11/06/2024 | $3.05 | $3.18 (4.26%) | $3.25 | $2.96 | 4.17 M | $1.09 B |
| 11/05/2024 | $2.88 | $2.94 (2.08%) | $2.95 | $2.79 | 1.11 M | $1.01 B |
| 11/04/2024 | $2.75 | $2.87 (4.36%) | $2.91 | $2.63 | 1.64 M | $984.14 M |
| 11/01/2024 | $2.62 | $2.72 (3.82%) | $2.72 | $2.62 | 1.15 M | $932.71 M |
| 10/31/2024 | $2.68 | $2.59 (-3.36%) | $2.69 | $2.59 | 717,437 | $888.13 M |
| 10/30/2024 | $2.78 | $2.70 (-2.88%) | $2.83 | $2.69 | 863,023 | $925.85 M |
| 10/29/2024 | $2.59 | $2.80 (8.11%) | $2.82 | $2.51 | 2.49 M | $960.14 M |
| 10/28/2024 | $2.70 | $2.64 (-2.22%) | $2.73 | $2.44 | 4.71 M | $905.27 M |
| 10/25/2024 | $2.66 | $2.64 (-0.75%) | $2.78 | $2.57 | 1.00 M | $905.27 M |
| 10/24/2024 | $2.55 | $2.58 (1.18%) | $2.76 | $2.55 | 1.22 M | $884.70 M |
| 10/23/2024 | $2.66 | $2.58 (-3.01%) | $2.74 | $2.55 | 816,541 | $884.70 M |
| 10/22/2024 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.59 | 633,800 | $915.56 M |
| 10/21/2024 | $2.90 | $2.73 (-5.86%) | $2.92 | $2.71 | 826,928 | $936.14 M |
| 10/18/2024 | $2.80 | $2.91 (3.93%) | $2.94 | $2.73 | 1.02 M | $997.86 M |
| 10/17/2024 | $2.86 | $2.80 (-2.1%) | $2.93 | $2.78 | 1.01 M | $960.14 M |
| 10/16/2024 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.80 | 2.16 M | $977.28 M |
| 10/15/2024 | $2.75 | $2.81 (2.18%) | $2.84 | $2.70 | 1.31 M | $963.57 M |
| 10/14/2024 | $2.73 | $2.75 (0.73%) | $2.81 | $2.65 | 716,400 | $942.99 M |
| 10/11/2024 | $2.54 | $2.75 (8.27%) | $2.78 | $2.54 | 2.20 M | $942.99 M |
| 10/10/2024 | $2.55 | $2.56 (0.39%) | $2.58 | $2.47 | 663,700 | $877.84 M |
| 10/09/2024 | $2.51 | $2.60 (3.59%) | $2.67 | $2.45 | 1.32 M | $891.56 M |
| 10/08/2024 | $2.45 | $2.52 (2.86%) | $2.61 | $2.41 | 889,348 | $864.13 M |
| 10/07/2024 | $2.53 | $2.44 (-3.56%) | $2.53 | $2.41 | 638,330 | $836.69 M |
| 10/04/2024 | $2.49 | $2.54 (2.01%) | $2.55 | $2.46 | 894,200 | $870.98 M |
| 10/03/2024 | $2.50 | $2.45 (-2%) | $2.52 | $2.41 | 980,618 | $840.12 M |
| 10/02/2024 | $2.56 | $2.52 (-1.56%) | $2.59 | $2.41 | 3.28 M | $864.13 M |