5 DAY PERFORMANCE
+1.43%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
-22.83%
6 MONTH PERFORMANCE
-49.29%
YEAR-TO-DATE PERFORMANCE
-43.43%
1 YEAR PERFORMANCE
-30.39%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $1.42 | $1.44 (1.06%) | $1.46 | $1.38 | 2.60 M | $5.23 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 | 769,518 | $5.12 B |
| 04/24/2025 | $1.44 | $1.40 (-2.78%) | $1.47 | $1.36 | 584,811 | $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 | 952,500 | $4.27 B |
| 04/16/2025 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 793,200 | $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 | 814,700 | $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 | 953,324 | $5.45 B |
| 03/18/2025 | $1.45 | $1.44 (-0.69%) | $1.51 | $1.40 | 873,616 | $5.30 B |
| 03/17/2025 | $1.45 | $1.46 (0.69%) | $1.51 | $1.42 | 992,162 | $5.37 B |
| 03/14/2025 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.42 | 857,636 | $5.30 B |
| 03/13/2025 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.44 | 799,000 | $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 | 843,550 | $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 |
| 02/24/2025 | $1.40 | $1.41 (0.71%) | $1.48 | $1.36 | 1.37 M | $5.19 B |
| 02/21/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.41 | 918,300 | $5.19 B |
| 02/20/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.43 | 807,601 | $5.37 B |
| 02/19/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.45 | 822,800 | $5.56 B |
| 02/18/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.51 | 663,200 | $5.71 B |
| 02/14/2025 | $1.69 | $1.57 (-7.1%) | $1.76 | $1.53 | 1.81 M | $5.78 B |
| 02/13/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.52 | 1.24 M | $6.00 B |
| 02/12/2025 | $1.55 | $1.57 (1.29%) | $1.62 | $1.55 | 1.02 M | $5.78 B |
| 02/11/2025 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.51 | 1.94 M | $5.82 B |
| 02/10/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.61 | 1.84 M | $6.04 B |
| 02/07/2025 | $1.67 | $1.59 (-4.79%) | $1.72 | $1.58 | 1.19 M | $5.85 B |
| 02/06/2025 | $1.83 | $1.67 (-8.74%) | $1.85 | $1.66 | 1.63 M | $6.15 B |
| 02/05/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.77 | 1.09 M | $6.74 B |
| 02/04/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.67 | 1.72 M | $6.55 B |
| 02/03/2025 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.73 | 1.93 M | $6.48 B |
| 01/31/2025 | $1.88 | $1.89 (0.53%) | $2.03 | $1.84 | 1.56 M | $6.96 B |
| 01/30/2025 | $1.85 | $1.88 (1.62%) | $2.00 | $1.84 | 1.08 M | $6.92 B |
| 01/29/2025 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.82 | 896,103 | $6.77 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.
