5 DAY PERFORMANCE
+4.52%
1 MONTH PERFORMANCE
+194.07%
3 MONTH PERFORMANCE
+323.17%
6 MONTH PERFORMANCE
+571.61%
YEAR-TO-DATE PERFORMANCE
+179.84%
1 YEAR PERFORMANCE
+453.72%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $10.35 | $10.41 (0.53%) | $10.44 | $10.15 | 922.53 K | $2.95 B |
| 01/29/2026 | $10.14 | $10.31 (1.68%) | $10.58 | $10.11 | 4.59 M | $2.92 B |
| 01/28/2026 | $10.69 | $10.13 (-5.24%) | $10.71 | $9.89 | 3.00 M | $2.87 B |
| 01/27/2026 | $9.75 | $10.50 (7.69%) | $10.52 | $9.63 | 5.39 M | $2.98 B |
| 01/26/2026 | $9.24 | $9.61 (4%) | $9.74 | $9.05 | 10.01 M | $2.73 B |
| 01/23/2026 | $10.29 | $9.96 (-3.21%) | $10.48 | $9.84 | 6.77 M | $2.83 B |
| 01/22/2026 | $10.30 | $10.29 (-0.1%) | $10.67 | $10.08 | 11.08 M | $2.92 B |
| 01/21/2026 | $9.20 | $10.05 (9.24%) | $10.31 | $8.77 | 9.09 M | $2.85 B |
| 01/20/2026 | $9.40 | $9.81 (4.36%) | $10.42 | $9.20 | 7.30 M | $2.78 B |
| 01/16/2026 | $9.52 | $9.62 (1.05%) | $9.87 | $9.09 | 11.69 M | $2.73 B |
| 01/15/2026 | $8.31 | $9.56 (15.04%) | $9.72 | $8.04 | 14.49 M | $2.71 B |
| 01/14/2026 | $7.52 | $8.31 (10.51%) | $8.45 | $7.52 | 11.28 M | $2.36 B |
| 01/13/2026 | $6.18 | $7.51 (21.52%) | $7.56 | $6.18 | 9.43 M | $2.13 B |
| 01/12/2026 | $6.71 | $6.23 (-7.15%) | $6.86 | $5.89 | 5.78 M | $1.77 B |
| 01/09/2026 | $6.08 | $6.76 (11.18%) | $6.85 | $5.73 | 11.79 M | $1.92 B |
| 01/08/2026 | $4.35 | $5.81 (33.56%) | $6.46 | $4.34 | 19.19 M | $1.65 B |
| 01/07/2026 | $3.73 | $5.17 (38.61%) | $6.49 | $3.72 | 41.38 M | $1.46 B |
| 01/06/2026 | $3.46 | $3.63 (4.91%) | $3.75 | $3.45 | 4.54 M | $1.03 B |
| 01/05/2026 | $3.57 | $3.49 (-2.24%) | $3.65 | $3.36 | 2.06 M | $988.91 M |
| 01/02/2026 | $3.71 | $3.59 (-3.23%) | $3.75 | $3.56 | 3.45 M | $1.02 B |
| 12/31/2025 | $3.53 | $3.72 (5.38%) | $3.77 | $3.48 | 2.07 M | $1.05 B |
| 12/30/2025 | $3.46 | $3.54 (2.31%) | $3.58 | $3.39 | 1.64 M | $1.00 B |
| 12/29/2025 | $3.48 | $3.46 (-0.57%) | $3.58 | $3.39 | 1.62 M | $980.41 M |
| 12/26/2025 | $3.43 | $3.48 (1.46%) | $3.50 | $3.36 | 1.00 M | $986.08 M |
| 12/24/2025 | $3.38 | $3.43 (1.48%) | $3.53 | $3.37 | 1.23 M | $971.91 M |
| 12/23/2025 | $3.61 | $3.39 (-6.09%) | $3.64 | $3.32 | 2.93 M | $960.58 M |
| 12/22/2025 | $3.47 | $3.65 (5.19%) | $3.72 | $3.41 | 1.91 M | $1.03 B |
| 12/19/2025 | $3.61 | $3.45 (-4.43%) | $3.77 | $3.45 | 8.57 M | $977.58 M |
| 12/18/2025 | $3.67 | $3.60 (-1.91%) | $3.71 | $3.51 | 1.35 M | $1.02 B |
| 12/17/2025 | $3.52 | $3.64 (3.41%) | $3.71 | $3.47 | 1.94 M | $1.03 B |
| 12/16/2025 | $3.40 | $3.52 (3.53%) | $3.66 | $3.34 | 5.11 M | $997.41 M |
| 12/15/2025 | $3.68 | $3.43 (-6.79%) | $3.80 | $3.41 | 4.05 M | $971.91 M |
| 12/12/2025 | $3.40 | $3.60 (5.88%) | $3.62 | $3.37 | 1.81 M | $1.02 B |
| 12/11/2025 | $3.26 | $3.38 (3.68%) | $3.48 | $3.26 | 3.19 M | $957.74 M |
| 12/10/2025 | $3.31 | $3.26 (-1.51%) | $3.34 | $3.15 | 1.67 M | $923.74 M |
| 12/09/2025 | $3.43 | $3.30 (-3.79%) | $3.48 | $3.27 | 1.15 M | $935.07 M |
| 12/08/2025 | $3.27 | $3.34 (2.14%) | $3.48 | $3.27 | 1.82 M | $946.41 M |
| 12/05/2025 | $3.21 | $3.27 (1.87%) | $3.30 | $3.13 | 1.66 M | $926.57 M |
| 12/04/2025 | $3.27 | $3.19 (-2.45%) | $3.36 | $3.17 | 3.23 M | $903.90 M |
| 12/03/2025 | $2.91 | $3.29 (13.06%) | $3.38 | $2.81 | 5.04 M | $932.24 M |
| 12/02/2025 | $3.00 | $2.89 (-3.67%) | $3.04 | $2.88 | 1.70 M | $818.90 M |
| 12/01/2025 | $3.17 | $3.00 (-5.36%) | $3.18 | $2.94 | 1.28 M | $850.07 M |
| 11/28/2025 | $3.15 | $3.17 (0.63%) | $3.24 | $3.08 | 1.29 M | $898.24 M |
| 11/26/2025 | $3.08 | $3.13 (1.62%) | $3.19 | $3.04 | 1.72 M | $886.90 M |
| 11/25/2025 | $2.94 | $3.07 (4.42%) | $3.09 | $2.83 | 3.05 M | $869.90 M |
| 11/24/2025 | $2.95 | $2.89 (-2.03%) | $3.01 | $2.88 | 1.92 M | $818.90 M |
| 11/21/2025 | $2.78 | $2.92 (5.04%) | $3.00 | $2.75 | 1.67 M | $827.40 M |
| 11/20/2025 | $2.87 | $2.78 (-3.14%) | $2.94 | $2.75 | 1.65 M | $787.73 M |
| 11/19/2025 | $2.86 | $2.76 (-3.5%) | $3.08 | $2.76 | 2.05 M | $782.06 M |
| 11/18/2025 | $2.87 | $2.86 (-0.35%) | $2.89 | $2.71 | 1.24 M | $810.40 M |
| 11/17/2025 | $2.58 | $2.87 (11.24%) | $2.90 | $2.52 | 2.21 M | $813.23 M |
| 11/14/2025 | $2.54 | $2.58 (1.57%) | $2.73 | $2.50 | 1.49 M | $731.06 M |
| 11/13/2025 | $2.65 | $2.54 (-4.15%) | $2.67 | $2.46 | 1.30 M | $719.72 M |
| 11/12/2025 | $2.35 | $2.65 (12.77%) | $2.66 | $2.34 | 1.90 M | $750.89 M |
| 11/11/2025 | $2.28 | $2.36 (3.51%) | $2.40 | $2.21 | 1.53 M | $668.72 M |
| 11/10/2025 | $2.30 | $2.29 (-0.43%) | $2.41 | $2.28 | 966.73 K | $648.88 M |
| 11/07/2025 | $2.23 | $2.27 (1.79%) | $2.31 | $2.11 | 2.48 M | $643.22 M |
| 11/06/2025 | $2.22 | $2.24 (0.9%) | $2.29 | $2.15 | 1.61 M | $634.72 M |
| 11/05/2025 | $2.31 | $2.20 (-4.76%) | $2.35 | $2.18 | 1.16 M | $623.38 M |
| 11/04/2025 | $2.38 | $2.31 (-2.94%) | $2.38 | $2.22 | 1.45 M | $654.55 M |
| 11/03/2025 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.28 | 1.08 M | $674.39 M |
| 10/31/2025 | $2.43 | $2.42 (-0.41%) | $2.51 | $2.39 | 1.48 M | $685.72 M |
| 10/30/2025 | $2.35 | $2.46 (4.68%) | $2.54 | $2.34 | 750.37 K | $697.06 M |
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.
