5 DAY PERFORMANCE
+74.51%
1 MONTH PERFORMANCE
+63.80%
3 MONTH PERFORMANCE
+4.30%
6 MONTH PERFORMANCE
-10.10%
YEAR-TO-DATE PERFORMANCE
+6.37%
1 YEAR PERFORMANCE
+20.27%
Erasca, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.54 | $1.47 (-4.55%) | $1.57 | $1.44 | 784,208 | $655.75 M |
| 03/12/2025 | $1.56 | $1.53 (-1.92%) | $1.59 | $1.49 | 1.11 M | $680.20 M |
| 03/11/2025 | $1.44 | $1.54 (6.94%) | $1.56 | $1.41 | 1.63 M | $684.65 M |
| 03/10/2025 | $1.52 | $1.43 (-5.92%) | $1.56 | $1.41 | 1.63 M | $635.74 M |
| 03/07/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.41 | 1.17 M | $680.20 M |
| 03/06/2025 | $1.39 | $1.42 (2.16%) | $1.47 | $1.37 | 1.76 M | $631.30 M |
| 03/05/2025 | $1.32 | $1.42 (7.58%) | $1.44 | $1.31 | 1.62 M | $631.30 M |
| 03/04/2025 | $1.25 | $1.32 (5.6%) | $1.34 | $1.23 | 1.69 M | $586.84 M |
| 03/03/2025 | $1.39 | $1.28 (-7.91%) | $1.42 | $1.27 | 1.61 M | $569.06 M |
| 02/28/2025 | $1.29 | $1.37 (6.2%) | $1.40 | $1.29 | 1.53 M | $609.07 M |
| 02/27/2025 | $1.38 | $1.29 (-6.52%) | $1.43 | $1.29 | 843,550 | $573.50 M |
| 02/26/2025 | $1.39 | $1.39 (0%) | $1.46 | $1.35 | 1.33 M | $617.96 M |
| 02/25/2025 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.33 | 1.26 M | $622.41 M |
| 02/24/2025 | $1.40 | $1.41 (0.71%) | $1.48 | $1.36 | 1.37 M | $626.85 M |
| 02/21/2025 | $1.54 | $1.41 (-8.44%) | $1.54 | $1.41 | 918,300 | $626.85 M |
| 02/20/2025 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.43 | 807,601 | $649.08 M |
| 02/19/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.45 | 822,800 | $671.31 M |
| 02/18/2025 | $1.56 | $1.55 (-0.64%) | $1.60 | $1.51 | 663,200 | $689.09 M |
| 02/14/2025 | $1.69 | $1.57 (-7.1%) | $1.76 | $1.53 | 1.81 M | $697.99 M |
| 02/13/2025 | $1.62 | $1.63 (0.62%) | $1.65 | $1.52 | 1.24 M | $724.66 M |
| 02/12/2025 | $1.55 | $1.57 (1.29%) | $1.62 | $1.55 | 1.02 M | $697.99 M |
| 02/11/2025 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.51 | 1.94 M | $702.43 M |
| 02/10/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.61 | 1.84 M | $729.11 M |
| 02/07/2025 | $1.67 | $1.59 (-4.79%) | $1.72 | $1.58 | 1.19 M | $706.88 M |
| 02/06/2025 | $1.83 | $1.67 (-8.74%) | $1.85 | $1.66 | 1.63 M | $742.44 M |
| 02/05/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.77 | 1.09 M | $813.58 M |
| 02/04/2025 | $1.76 | $1.78 (1.14%) | $1.79 | $1.67 | 1.72 M | $791.35 M |
| 02/03/2025 | $1.88 | $1.76 (-6.38%) | $1.88 | $1.73 | 1.93 M | $782.46 M |
| 01/31/2025 | $1.88 | $1.89 (0.53%) | $2.03 | $1.84 | 1.56 M | $840.25 M |
| 01/30/2025 | $1.85 | $1.88 (1.62%) | $2.00 | $1.84 | 1.08 M | $835.80 M |
| 01/29/2025 | $1.88 | $1.84 (-2.13%) | $1.92 | $1.82 | 896,103 | $818.02 M |
| 01/28/2025 | $1.93 | $1.90 (-1.55%) | $1.97 | $1.88 | 862,204 | $844.70 M |
| 01/27/2025 | $1.92 | $1.93 (0.52%) | $2.05 | $1.91 | 985,900 | $858.03 M |
| 01/24/2025 | $1.97 | $1.95 (-1.02%) | $2.11 | $1.93 | 1.18 M | $866.92 M |
| 01/23/2025 | $1.91 | $1.99 (4.19%) | $2.03 | $1.88 | 1.46 M | $884.71 M |
| 01/22/2025 | $1.90 | $1.93 (1.58%) | $1.97 | $1.89 | 826,714 | $858.03 M |
| 01/21/2025 | $1.88 | $1.90 (1.06%) | $1.98 | $1.88 | 1.35 M | $844.70 M |
| 01/17/2025 | $1.89 | $1.85 (-2.12%) | $1.94 | $1.83 | 1.39 M | $822.47 M |
| 01/16/2025 | $1.93 | $1.86 (-3.63%) | $1.97 | $1.77 | 2.24 M | $826.91 M |
| 01/15/2025 | $2.04 | $1.92 (-5.88%) | $2.05 | $1.91 | 1.30 M | $853.59 M |
| 01/14/2025 | $2.16 | $1.93 (-10.65%) | $2.16 | $1.88 | 2.51 M | $858.03 M |
| 01/13/2025 | $2.37 | $2.15 (-9.28%) | $2.38 | $2.03 | 2.20 M | $955.84 M |
| 01/10/2025 | $2.66 | $2.37 (-10.9%) | $2.68 | $2.36 | 2.47 M | $1.05 B |
| 01/08/2025 | $2.74 | $2.75 (0.36%) | $2.79 | $2.68 | 582,314 | $1.22 B |
| 01/07/2025 | $2.82 | $2.75 (-2.48%) | $2.84 | $2.69 | 1.44 M | $1.22 B |
| 01/06/2025 | $2.76 | $2.67 (-3.26%) | $2.79 | $2.65 | 809,500 | $1.19 B |
| 01/03/2025 | $2.73 | $2.74 (0.37%) | $2.79 | $2.67 | 775,337 | $1.22 B |
| 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 |
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.
