NASDAQ:ERAS | Historical Stock Price | Erasca, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$1.90$3.59$6.78$12.80$24.162021-07-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.13$2.13838,300——
2023-12-28$2.20$2.20936,700——
2023-12-27$2.15$2.151,335,900——
2023-12-26$2.17$2.17708,600——
2023-12-22$2.11$2.111,215,000——
2023-12-21$1.95$1.95718,900——
2023-12-20$1.87$1.871,104,600——
2023-12-19$1.97$1.971,397,600——
2023-12-18$1.84$1.841,882,700——
2023-12-15$1.87$1.872,104,900——
2023-12-14$1.95$1.951,851,700——
2023-12-13$2.02$2.022,132,100——
2023-12-12$1.96$1.961,241,000——
2023-12-11$1.84$1.841,332,000——
2023-12-08$1.87$1.871,984,300——
2023-12-07$1.85$1.854,802,000——
2023-12-06$1.73$1.739,998,500——
2023-12-05$1.75$1.752,761,300——
2023-12-04$1.68$1.68844,700——
2023-12-01$1.67$1.673,852,100——
2023-11-30$1.70$1.701,121,800——
2023-11-29$1.79$1.792,458,100——
2023-11-28$1.99$1.991,747,100——
2023-11-27$2.24$2.24232,500——
2023-11-24$2.33$2.33121,700——
2023-11-22$2.24$2.24195,100——
2023-11-21$2.18$2.18260,500——
2023-11-20$2.25$2.25352,500——
2023-11-17$2.29$2.29525,900——
2023-11-16$2.22$2.22378,300——
2023-11-15$2.32$2.32571,200——
2023-11-14$2.16$2.16623,000——
2023-11-13$1.94$1.94388,500——
2023-11-10$2.01$2.01574,000——
2023-11-09$2.01$2.01456,300——
2023-11-08$2.20$2.20304,600——
2023-11-07$2.31$2.31305,800——
2023-11-06$2.38$2.38369,000——
2023-11-03$2.42$2.421,072,300——
2023-11-02$2.35$2.35751,000——
2023-11-01$2.27$2.27306,600——
2023-10-31$2.31$2.31429,900——
2023-10-30$2.21$2.21557,700——
2023-10-27$1.99$1.99544,300——
2023-10-26$2.15$2.15357,100——
2023-10-25$2.17$2.17453,200——
2023-10-24$2.33$2.33536,700——
2023-10-23$2.23$2.23674,800——
2023-10-20$2.22$2.22567,600——
2023-10-19$2.23$2.23505,300——
2023-10-18$2.34$2.34508,500——
2023-10-17$2.43$2.43762,200——
2023-10-16$2.29$2.291,147,200——
2023-10-13$2.34$2.341,658,400——
2023-10-12$2.40$2.401,047,000——
2023-10-11$2.31$2.31972,400——
2023-10-10$2.49$2.491,624,500——
2023-10-09$2.20$2.20507,500——
2023-10-06$2.21$2.21613,000——
2023-10-05$2.12$2.122,012,000——
2023-10-04$1.89$1.89324,000——
2023-10-03$1.88$1.88422,300——
2023-10-02$1.93$1.931,564,300——
2023-09-29$1.97$1.97400,600——
2023-09-28$2.02$2.02501,600——
2023-09-27$2.17$2.17314,200——
2023-09-26$2.12$2.12445,700——
2023-09-25$2.12$2.12632,400——
2023-09-22$2.25$2.25632,700——
2023-09-21$2.36$2.36617,000——
2023-09-20$2.33$2.33525,000——
2023-09-19$2.41$2.411,104,300——
2023-09-18$2.44$2.441,082,600——
2023-09-15$2.58$2.581,528,500——
2023-09-14$2.60$2.60820,800——
2023-09-13$2.58$2.58899,000——
2023-09-12$2.57$2.57426,900——
2023-09-11$2.68$2.68419,600——
2023-09-08$2.61$2.61294,400——
2023-09-07$2.61$2.61319,100——
2023-09-06$2.57$2.57330,500——
2023-09-05$2.62$2.62408,800——
2023-09-01$2.59$2.59321,700——
2023-08-31$2.59$2.59412,000——
2023-08-30$2.61$2.61274,900——
2023-08-29$2.58$2.58399,300——
2023-08-28$2.63$2.63206,700——
2023-08-25$2.62$2.62315,000——
2023-08-24$2.58$2.58357,100——
2023-08-23$2.65$2.65286,100——
2023-08-22$2.55$2.55364,900——
2023-08-21$2.63$2.63425,000——
2023-08-18$2.51$2.51421,800——
2023-08-17$2.51$2.51659,000——
2023-08-16$2.50$2.50674,600——
2023-08-15$2.55$2.55435,200——
2023-08-14$2.63$2.63789,900——
2023-08-11$2.91$2.911,050,700——
2023-08-10$2.60$2.60489,600——
2023-08-09$2.63$2.63810,100——
2023-08-08$2.62$2.62404,500——
2023-08-07$2.62$2.62483,700——
2023-08-04$2.61$2.61321,000——
2023-08-03$2.59$2.591,282,800——
2023-08-02$2.63$2.63306,400——
2023-08-01$2.65$2.65327,900——
2023-07-31$2.64$2.64298,100——
2023-07-28$2.60$2.60313,900——
2023-07-27$2.48$2.48602,700——
2023-07-26$2.53$2.53298,800——
2023-07-25$2.51$2.51411,600——
2023-07-24$2.59$2.59278,600——
2023-07-21$2.63$2.63233,700——
2023-07-20$2.61$2.61295,800——
2023-07-19$2.71$2.71324,300——
2023-07-18$2.62$2.62304,500——
2023-07-17$2.59$2.59365,100——
2023-07-14$2.63$2.63387,200——
2023-07-13$2.71$2.71323,700——
2023-07-12$2.78$2.78482,500——
2023-07-11$2.75$2.75492,200——
2023-07-10$2.83$2.83544,700——
2023-07-07$2.74$2.74503,600——
2023-07-06$2.68$2.68501,600——
2023-07-05$2.79$2.79361,000——
2023-07-03$2.76$2.76179,500——
2023-06-30$2.76$2.76471,300——
2023-06-29$2.67$2.67634,800——
2023-06-28$2.69$2.69653,200——
2023-06-27$2.58$2.58503,800——
2023-06-26$2.73$2.73979,100——
2023-06-23$2.68$2.683,362,700——
2023-06-22$2.66$2.66959,900——
2023-06-21$2.89$2.89831,500——
2023-06-20$2.96$2.96975,500——
2023-06-16$2.84$2.841,773,500——
2023-06-15$2.77$2.77860,800——
2023-06-14$2.71$2.71677,100——
2023-06-13$2.93$2.93569,300——
2023-06-12$2.91$2.91674,500——
2023-06-09$2.95$2.95892,600——
2023-06-08$2.72$2.72676,600——
2023-06-07$2.80$2.80726,200——
2023-06-06$3.03$3.031,208,200——
2023-06-05$3.30$3.301,282,200——
2023-06-02$2.89$2.89422,500——
2023-06-01$2.69$2.69374,500——
2023-05-31$2.71$2.71740,600——
2023-05-30$2.62$2.62720,700——
2023-05-26$2.81$2.81665,400——
2023-05-25$2.96$2.96793,500——
2023-05-24$3.00$3.00524,100——
2023-05-23$2.99$2.99495,900——
2023-05-22$2.92$2.92594,600——
2023-05-19$2.76$2.76673,200——
2023-05-18$2.76$2.76563,200——
2023-05-17$2.88$2.88404,600——
2023-05-16$2.84$2.84441,400——
2023-05-15$2.96$2.96420,100——
2023-05-12$2.87$2.87399,900——
2023-05-11$3.01$3.01434,700——
2023-05-10$3.06$3.06561,600——
2023-05-09$3.04$3.04489,300——
2023-05-08$2.86$2.86501,500——
2023-05-05$2.92$2.92466,100——
2023-05-04$2.86$2.86565,600——
2023-05-03$2.80$2.80706,900——
2023-05-02$2.72$2.72669,100——
2023-05-01$2.82$2.82797,900——
2023-04-28$2.76$2.76751,400——
2023-04-27$2.61$2.61626,700——
2023-04-26$2.57$2.57637,300——
2023-04-25$2.60$2.60721,200——
2023-04-24$2.70$2.70707,400——
2023-04-21$2.80$2.80636,200——
2023-04-20$2.81$2.81662,700——
2023-04-19$2.85$2.85544,400——
2023-04-18$3.00$3.00824,800——
2023-04-17$3.10$3.10587,100——
2023-04-14$2.92$2.92491,800——
2023-04-13$3.10$3.10711,500——
2023-04-12$2.85$2.85730,400——
2023-04-11$2.86$2.86947,700——
2023-04-10$2.74$2.741,293,600——
2023-04-06$3.00$3.00588,300——
2023-04-05$2.95$2.95945,800——
2023-04-04$2.92$2.921,294,800——
2023-04-03$3.15$3.152,322,800——
2023-03-31$3.01$3.011,023,200——
2023-03-30$2.90$2.901,529,600——
2023-03-29$2.96$2.961,368,200——
2023-03-28$2.74$2.74946,600——
2023-03-27$2.79$2.79934,500——
2023-03-24$2.83$2.831,306,400——
2023-03-23$2.78$2.781,034,000——
2023-03-22$2.91$2.91775,400——
2023-03-21$3.13$3.131,074,600——
2023-03-20$3.04$3.041,212,800——
2023-03-17$3.06$3.065,810,400——
2023-03-16$3.23$3.23835,200——
2023-03-15$3.19$3.19965,200——
2023-03-14$3.27$3.27942,600——
2023-03-13$3.21$3.211,222,800——
2023-03-10$3.05$3.051,130,800——
2023-03-09$3.04$3.041,488,500——
2023-03-08$3.35$3.35776,300——
2023-03-07$3.44$3.44934,900——
2023-03-06$3.45$3.45881,700——
2023-03-03$3.50$3.501,271,800——
2023-03-02$3.33$3.331,307,200——
2023-03-01$3.50$3.501,091,300——
2023-02-28$3.60$3.601,494,500——
2023-02-27$3.60$3.60666,300——
2023-02-24$3.59$3.591,055,200——
2023-02-23$3.57$3.57637,200——
2023-02-22$3.65$3.65660,600——
2023-02-21$3.58$3.58929,800——
2023-02-17$3.89$3.89695,600——
2023-02-16$3.72$3.72725,900——
2023-02-15$3.83$3.83500,100——
2023-02-14$3.90$3.90651,000——
2023-02-13$3.84$3.84539,000——
2023-02-10$3.90$3.90687,000——
2023-02-09$3.94$3.94934,500——
2023-02-08$4.01$4.01594,500——
2023-02-07$4.21$4.211,028,200——
2023-02-06$4.24$4.241,108,800——
2023-02-03$4.35$4.351,881,700——
2023-02-02$4.15$4.151,201,200——
2023-02-01$4.00$4.00857,700——
2023-01-31$4.00$4.001,312,600——
2023-01-30$3.97$3.971,344,900——
2023-01-27$4.04$4.041,001,900——
2023-01-26$3.91$3.91581,500——
2023-01-25$3.91$3.91540,500——
2023-01-24$3.95$3.95565,800——
2023-01-23$3.89$3.891,522,100——
2023-01-20$3.84$3.84911,900——
2023-01-19$3.81$3.81544,000——
2023-01-18$3.87$3.87867,000——
2023-01-17$4.02$4.021,126,600——
2023-01-13$4.16$4.161,276,700——
2023-01-12$4.28$4.281,427,100——
2023-01-11$4.05$4.051,557,000——
2023-01-10$3.75$3.751,199,600——
2023-01-09$3.83$3.83906,600——
2023-01-06$4.13$4.13796,800——
2023-01-05$4.11$4.111,241,300——
2023-01-04$4.44$4.441,137,700——
2023-01-03$4.26$4.261,375,300——