MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ERAS — Erasca, Inc. Common Stock
NasdaqErasca, Inc. Common Stock
$14.74
+0.16(+1.10%)
- O
- 14.81
- H
- 15.27
- L
- 14.57
- V
- 3.83M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.74
Period Return+968.12%
Period High$24.28
Period Low$1.06
Avg Daily Volume3.78M
Total Trading Days365
ERAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.81 | $15.27 | $14.57 | $14.74 | +$0.16 | +1.10% | 3,826,572 | $14.87 | $14.57 $15.27 |
| Oct 1, 2026 | $14.66 | $15.01 | $14.33 | $14.58 | $-0.08 | -0.55% | 3,691,663 | $14.59 | $14.33 $15.01 |
| Sep 30, 2026 | $14.37 | $15.12 | $14.11 | $14.66 | +$0.45 | +3.17% | 5,286,619 | $14.67 | $14.11 $15.12 |
| Sep 29, 2026 | $14.10 | $14.43 | $13.82 | $14.21 | +$0.08 | +0.57% | 3,203,323 | $14.21 | $13.82 $14.43 |
| Sep 28, 2026 | $14.53 | $14.62 | $13.86 | $14.13 | $-0.12 | -0.84% | 3,597,312 | $14.17 | $13.86 $14.62 |
| Sep 25, 2026 | $14.62 | $14.89 | $14.23 | $14.25 | $-0.27 | -1.86% | 3,218,199 | $14.40 | $14.23 $14.89 |
| Sep 24, 2026 | $13.82 | $15.07 | $13.54 | $14.52 | +$0.58 | +4.12% | 6,266,869 | $14.28 | $13.54 $15.07 |
| Sep 23, 2026 | $15.55 | $15.55 | $13.94 | $13.95 | $-1.61 | -10.32% | 4,424,782 | $14.28 | $13.94 $15.55 |
| Sep 22, 2026 | $15.17 | $15.78 | $15.09 | $15.55 | +$0.51 | +3.39% | 4,766,264 | $15.55 | $15.09 $15.78 |
| Sep 21, 2026 | $14.96 | $15.29 | $14.60 | $15.04 | +$0.27 | +1.83% | 4,151,216 | $15.06 | $14.60 $15.29 |
| Sep 18, 2026 | $15.41 | $15.47 | $14.51 | $14.77 | $-0.57 | -3.72% | 8,687,431 | $14.84 | $14.51 $15.47 |
| Sep 17, 2026 | $15.83 | $16.32 | $14.92 | $15.34 | $-0.02 | -0.13% | 7,548,641 | $15.38 | $14.92 $16.32 |
| Sep 16, 2026 | $16.31 | $16.64 | $15.19 | $15.36 | $-0.89 | -5.48% | 6,086,163 | $15.54 | $15.19 $16.64 |
| Sep 15, 2026 | $16.14 | $16.29 | $15.54 | $16.25 | +$0.09 | +0.56% | 4,688,980 | $15.98 | $15.54 $16.29 |
| Sep 14, 2026 | $16.06 | $16.53 | $15.97 | $16.16 | +$0.28 | +1.76% | 2,361,312 | $16.26 | $15.97 $16.53 |
| Sep 11, 2026 | $16.05 | $16.54 | $15.87 | $15.88 | $-0.15 | -0.94% | 2,883,857 | $16.02 | $15.87 $16.54 |
| Sep 10, 2026 | $15.37 | $17.25 | $15.37 | $16.03 | +$0.33 | +2.10% | 8,250,053 | $16.33 | $15.37 $17.25 |
| Sep 9, 2026 | $16.06 | $16.70 | $15.67 | $15.70 | $-0.58 | -3.56% | 4,042,440 | $16.01 | $15.67 $16.70 |
| Sep 8, 2026 | $15.88 | $16.65 | $15.68 | $16.28 | +$0.09 | +0.56% | 4,264,688 | $16.36 | $15.68 $16.65 |
| Sep 4, 2026 | $16.04 | $16.40 | $15.77 | $16.19 | $-0.07 | -0.43% | 2,055,115 | $16.15 | $15.77 $16.40 |
| Sep 3, 2026 | $16.38 | $16.57 | $16.09 | $16.26 | $-0.11 | -0.67% | 3,762,017 | $16.22 | $16.09 $16.57 |
| Sep 2, 2026 | $16.97 | $17.45 | $15.78 | $16.37 | $-0.39 | -2.33% | 5,118,800 | $16.20 | $15.78 $17.45 |
| Sep 1, 2026 | $17.58 | $17.95 | $16.68 | $16.76 | $-1.12 | -6.26% | 6,705,803 | $16.97 | $16.68 $17.95 |
| Aug 31, 2026 | $17.87 | $18.03 | $17.14 | $17.88 | $-0.15 | -0.83% | 4,766,565 | $17.67 | $17.14 $18.03 |
| Aug 28, 2026 | $19.25 | $19.59 | $18.00 | $18.03 | $-1.46 | -7.49% | 2,887,576 | $18.31 | $18.00 $19.59 |
| Aug 27, 2026 | $19.30 | $20.40 | $19.14 | $19.49 | +$0.34 | +1.78% | 4,122,861 | $19.72 | $19.14 $20.40 |
| Aug 26, 2026 | $17.57 | $19.50 | $17.24 | $19.15 | +$1.39 | +7.83% | 7,691,202 | $18.92 | $17.24 $19.50 |
| Aug 25, 2026 | $17.80 | $18.50 | $17.70 | $17.76 | +$0.16 | +0.91% | 2,663,115 | $17.95 | $17.70 $18.50 |
| Aug 24, 2026 | $18.41 | $18.66 | $16.88 | $17.60 | $-0.03 | -0.17% | 2,244,529 | $17.48 | $16.88 $18.66 |
| Aug 21, 2026 | $17.28 | $17.84 | $17.21 | $17.63 | +$0.55 | +3.22% | 2,445,434 | $17.63 | $17.21 $17.84 |