Get the Stockscreener App
1.40
3.45%
-0.05
After Hours:
1.45
0.05
+3.57%
Erasca Inc Stock (ERAS) Price History
The historical daily chart and data for Erasca Inc stock (ERAS), show that the latest closing stock price as of May 30, 2025, is $1.40.
- Erasca Inc all-time high stock price is $14.43, occurred on January 12, 2022.
- The lowest Erasca Inc stock price recorded was $1.01 on April 09, 2025. Since then, Erasca Inc's stock price has risen over 38.61% to $1.40 now.
- The 52-week high stock price for ERAS is $3.45, representing a 146.43% increase from the current share price, occurred on July 26, 2024.
- The 52-week low stock price for ERAS is $1.01, indicating a -27.86% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Erasca Inc (ERAS) stock in the beginning of 2024 was $12.07. The stock closed the year at $4.31, a loss of over -64.29% for the year.
The table below shows more information about ERAS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $1.45 | $1.34 | $0.11 | 4,006,417.0 | -3.45% |
| May 29, 2025 | $1.47 | $1.12 | $0.35 | 3,933,877.0 | +31.82% |
| May 28, 2025 | $1.20 | $1.06 | $0.13 | 1,357,762.0 | +1.85% |
| May 27, 2025 | $1.25 | $1.06 | $0.19 | 1,959,732.0 | -11.48% |
| May 23, 2025 | $1.24 | $1.16 | $0.08 | 933,416.0 | +0.83% |
| May 22, 2025 | $1.25 | $1.17 | $0.075 | 616,898.0 | -0.82% |
| May 21, 2025 | $1.27 | $1.20 | $0.075 | 546,998.0 | -4.69% |
| May 20, 2025 | $1.30 | $1.18 | $0.12 | 730,381.0 | +4.07% |
| May 19, 2025 | $1.29 | $1.18 | $0.115 | 1,479,952.0 | -4.28% |
| May 16, 2025 | $1.31 | $1.24 | $0.07 | 889,932.0 | +1.18% |
| May 15, 2025 | $1.29 | $1.13 | $0.16 | 1,787,801.0 | +0.00% |
| May 14, 2025 | $1.52 | $1.24 | $0.28 | 1,977,063.0 | -4.51% |
| May 13, 2025 | $1.42 | $1.33 | $0.09 | 868,214.0 | -4.32% |
| May 12, 2025 | $1.53 | $1.34 | $0.19 | 893,840.0 | +0.00% |
| May 09, 2025 | $1.46 | $1.35 | $0.105 | 537,397.0 | +0.00% |
| May 08, 2025 | $1.46 | $1.21 | $0.255 | 1,718,704.0 | +13.47% |
| May 07, 2025 | $1.28 | $1.21 | $0.075 | 2,814,542.0 | -2.00% |
| May 06, 2025 | $1.44 | $1.24 | $0.20 | 1,068,569.0 | -13.79% |
| May 05, 2025 | $1.57 | $1.44 | $0.13 | 929,462.0 | -8.23% |
| May 02, 2025 | $1.61 | $1.48 | $0.13 | 1,307,244.0 | +6.04% |
Erasca Inc Stock (ERAS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Erasca Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ERAS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Erasca Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Erasca Inc Stock (ERAS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.61 | $1.06 | $0.55 | 35,117,842.0 | -4.11% |
| Apr, 2025 | $1.55 | $1.01 | $0.54 | 39,583,612.0 | +6.57% |
| Mar, 2025 | $1.61 | $1.27 | $0.34 | 34,911,289.0 | +0.00% |
| Feb, 2025 | $1.88 | $1.28 | $0.5965 | 24,696,780.0 | -27.51% |
| Jan, 2025 | $2.84 | $1.77 | $1.07 | 26,582,489.0 | -24.70% |
Erasca Inc Stock (ERAS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.30 | $2.38 | $0.92 | 27,083,003.0 | -10.84% |
| Nov, 2024 | $3.31 | $2.51 | $0.795 | 30,061,810.0 | +10.42% |
| Oct, 2024 | $2.94 | $2.41 | $0.53 | 31,642,100.0 | -5.13% |
| Sep, 2024 | $3.15 | $2.52 | $0.6275 | 53,523,376.0 | -5.54% |
| Aug, 2024 | $3.16 | $2.33 | $0.83 | 39,059,078.0 | -8.25% |
| Jul, 2024 | $3.45 | $2.10 | $1.35 | 49,990,681.0 | +33.47% |
| Jun, 2024 | $2.70 | $1.96 | $0.74 | 34,589,933.0 | -6.35% |
| May, 2024 | $2.92 | $1.81 | $1.11 | 67,372,373.0 | +25.37% |
| Apr, 2024 | $2.44 | $1.74 | $0.70 | 14,180,033.0 | -2.43% |
| Mar, 2024 | $2.63 | $1.96 | $0.67 | 13,119,432.0 | -13.45% |
| Feb, 2024 | $2.65 | $1.64 | $1.01 | 21,170,994.0 | +42.51% |
| Jan, 2024 | $2.25 | $1.66 | $0.59 | 14,237,844.0 | -21.60% |
Erasca Inc Stock (ERAS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.22 | $1.51 | $0.71 | 42,388,142.0 | +25.29% |
| Nov, 2023 | $2.55 | $1.68 | $0.875 | 12,848,730.0 | -26.41% |
| Oct, 2023 | $2.79 | $1.82 | $0.97 | 17,772,563.0 | +17.26% |
| Sep, 2023 | $2.71 | $1.96 | $0.755 | 12,023,538.0 | -23.94% |
| Aug, 2023 | $2.97 | $2.47 | $0.50 | 11,497,060.0 | -1.89% |
| Jul, 2023 | $2.91 | $2.45 | $0.46 | 7,492,544.0 | -4.35% |
| Jun, 2023 | $3.38 | $2.49 | $0.885 | 19,242,727.0 | +1.85% |
| May, 2023 | $3.17 | $2.58 | $0.59 | 12,463,066.0 | -1.81% |
| Apr, 2023 | $3.17 | $2.49 | $0.675 | 16,025,735.0 | -8.31% |
| Mar, 2023 | $3.70 | $2.65 | $1.05 | 29,863,967.0 | -16.39% |
| Feb, 2023 | $4.57 | $3.51 | $1.06 | 16,849,424.0 | -10.00% |
| Jan, 2023 | $4.60 | $3.60 | $1.00 | 21,237,469.0 | -7.19% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):