5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-12.23%
3 MONTH PERFORMANCE
-12.86%
6 MONTH PERFORMANCE
-55.80%
YEAR-TO-DATE PERFORMANCE
-51.39%
1 YEAR PERFORMANCE
-53.61%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.16 | $1.22 (5.17%) | $1.24 | $1.16 | 933.42 K | $5.44 B |
| 05/22/2025 | $1.23 | $1.21 (-1.63%) | $1.25 | $1.17 | 617.00 K | $5.40 B |
| 05/21/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 547.03 K | $5.44 B |
| 05/20/2025 | $1.22 | $1.28 (4.92%) | $1.30 | $1.18 | 730.40 K | $5.71 B |
| 05/19/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.18 | 1.48 M | $5.49 B |
| 05/16/2025 | $1.24 | $1.29 (4.03%) | $1.31 | $1.24 | 889.93 K | $5.75 B |
| 05/15/2025 | $1.26 | $1.27 (0.79%) | $1.29 | $1.13 | 1.79 M | $5.66 B |
| 05/14/2025 | $1.36 | $1.27 (-6.62%) | $1.52 | $1.24 | 1.98 M | $5.66 B |
| 05/13/2025 | $1.42 | $1.33 (-6.34%) | $1.42 | $1.33 | 869.00 K | $5.93 B |
| 05/12/2025 | $1.48 | $1.39 (-6.08%) | $1.53 | $1.34 | 893.84 K | $6.20 B |
| 05/09/2025 | $1.38 | $1.39 (0.72%) | $1.46 | $1.36 | 537.40 K | $5.12 B |
| 05/08/2025 | $1.23 | $1.39 (13.01%) | $1.46 | $1.21 | 1.72 M | $5.12 B |
| 05/07/2025 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.21 | 2.81 M | $4.53 B |
| 05/06/2025 | $1.44 | $1.25 (-13.19%) | $1.44 | $1.24 | 1.07 M | $4.60 B |
| 05/05/2025 | $1.57 | $1.45 (-7.64%) | $1.57 | $1.44 | 929.57 K | $5.34 B |
| 05/02/2025 | $1.50 | $1.58 (5.33%) | $1.61 | $1.48 | 1.31 M | $5.82 B |
| 05/01/2025 | $1.45 | $1.49 (2.76%) | $1.49 | $1.39 | 753.53 K | $5.48 B |
| 04/30/2025 | $1.39 | $1.46 (5.04%) | $1.51 | $1.37 | 740.40 K | $5.37 B |
| 04/29/2025 | $1.39 | $1.43 (2.88%) | $1.46 | $1.38 | 3.16 M | $5.26 B |
| 04/28/2025 | $1.39 | $1.40 (0.72%) | $1.41 | $1.27 | 1.35 M | $5.15 B |
| 04/25/2025 | $1.37 | $1.39 (1.46%) | $1.42 | $1.33 | 769.52 K | $5.12 B |
| 04/24/2025 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.36 | 584.81 K | $5.15 B |
| 04/23/2025 | $1.37 | $1.42 (3.65%) | $1.55 | $1.37 | 2.16 M | $5.23 B |
| 04/22/2025 | $1.24 | $1.38 (11.29%) | $1.43 | $1.23 | 1.89 M | $5.08 B |
| 04/21/2025 | $1.17 | $1.24 (5.98%) | $1.42 | $1.13 | 1.70 M | $4.56 B |
| 04/17/2025 | $1.16 | $1.16 (0%) | $1.19 | $1.12 | 952.50 K | $4.27 B |
| 04/16/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 793.20 K | $4.31 B |
| 04/15/2025 | $1.27 | $1.19 (-6.3%) | $1.29 | $1.16 | 1.54 M | $4.38 B |
| 04/14/2025 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.13 | 2.25 M | $4.56 B |
| 04/11/2025 | $1.05 | $1.24 (18.1%) | $1.28 | $1.03 | 1.71 M | $4.56 B |
| 04/10/2025 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.02 | 1.58 M | $3.94 B |
| 04/09/2025 | $1.02 | $1.20 (17.65%) | $1.38 | $1.01 | 2.78 M | $4.42 B |
| 04/08/2025 | $1.28 | $1.06 (-17.19%) | $1.28 | $1.02 | 3.48 M | $3.90 B |
| 04/07/2025 | $1.07 | $1.23 (14.95%) | $1.24 | $1.03 | 2.29 M | $4.53 B |
| 04/04/2025 | $1.13 | $1.16 (2.65%) | $1.21 | $1.09 | 3.21 M | $4.27 B |
| 04/03/2025 | $1.18 | $1.21 (2.54%) | $1.26 | $1.17 | 1.55 M | $4.45 B |
| 04/02/2025 | $1.17 | $1.26 (7.69%) | $1.27 | $1.04 | 3.04 M | $4.64 B |
| 04/01/2025 | $1.35 | $1.21 (-10.37%) | $1.36 | $1.20 | 2.04 M | $4.45 B |
| 03/31/2025 | $1.49 | $1.37 (-8.05%) | $1.49 | $1.36 | 2.55 M | $5.04 B |
| 03/28/2025 | $1.53 | $1.52 (-0.65%) | $1.55 | $1.49 | 814.70 K | $5.60 B |
| 03/27/2025 | $1.48 | $1.55 (4.73%) | $1.57 | $1.45 | 1.30 M | $5.71 B |
| 03/26/2025 | $1.59 | $1.48 (-6.92%) | $1.61 | $1.45 | 1.98 M | $5.45 B |
| 03/25/2025 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.45 | 1.01 M | $5.45 B |
| 03/24/2025 | $1.54 | $1.49 (-3.25%) | $1.54 | $1.45 | 2.09 M | $5.48 B |
| 03/21/2025 | $1.48 | $1.53 (3.38%) | $1.59 | $1.40 | 8.90 M | $5.63 B |
| 03/20/2025 | $1.45 | $1.48 (2.07%) | $1.57 | $1.43 | 1.92 M | $5.45 B |
| 03/19/2025 | $1.46 | $1.48 (1.37%) | $1.50 | $1.44 | 953.32 K | $5.45 B |
| 03/18/2025 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.40 | 873.62 K | $5.30 B |
| 03/17/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.42 | 992.16 K | $5.37 B |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 857.64 K | $5.30 B |
| 03/13/2025 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.44 | 799.00 K | $5.41 B |
| 03/12/2025 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.49 | 1.13 M | $5.63 B |
| 03/11/2025 | $1.44 | $1.54 (6.94%) | $1.56 | $1.41 | 1.63 M | $5.67 B |
| 03/10/2025 | $1.52 | $1.43 (-5.92%) | $1.56 | $1.41 | 1.63 M | $5.26 B |
| 03/07/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.41 | 1.17 M | $5.63 B |
| 03/06/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.37 | 1.76 M | $5.23 B |
| 03/05/2025 | $1.32 | $1.42 (7.58%) | $1.44 | $1.31 | 1.62 M | $5.23 B |
| 03/04/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.23 | 1.69 M | $4.86 B |
| 03/03/2025 | $1.39 | $1.28 (-7.91%) | $1.42 | $1.27 | 1.61 M | $4.71 B |
| 02/28/2025 | $1.29 | $1.37 (6.2%) | $1.40 | $1.29 | 1.53 M | $5.04 B |
| 02/27/2025 | $1.38 | $1.29 (-6.52%) | $1.43 | $1.29 | 843.55 K | $4.75 B |
| 02/26/2025 | $1.39 | $1.39 (0%) | $1.46 | $1.35 | 1.33 M | $5.12 B |
| 02/25/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.33 | 1.26 M | $5.15 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
