VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.40	0.41	0.40	0.41	0.41	3.04%	47,613
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	1.80%	300
Feb 10, 2026	0.38	0.39	0.38	0.39	0.39	-4.43%	1,401
Feb 9, 2026	0.39	0.41	0.38	0.41	0.41	-2.64%	6,703
Feb 6, 2026	0.42	0.42	0.39	0.42	0.42	-0.48%	6,080
Feb 5, 2026	0.40	0.42	0.40	0.42	0.42	4.75%	4,492
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-	5,300
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-	3,100
Feb 2, 2026	0.41	0.43	0.39	0.40	0.40	-7.19%	20,908
Jan 30, 2026	0.43	0.43	0.41	0.43	0.43	-0.23%	10,924
Jan 29, 2026	0.41	0.44	0.41	0.43	0.43	-0.69%	9,860
Jan 28, 2026	0.41	0.44	0.41	0.44	0.44	-0.68%	8,563
Jan 26, 2026	0.42	0.44	0.41	0.44	0.44	0.69%	5,594
Jan 23, 2026	0.41	0.44	0.41	0.44	0.44	7.14%	23,577
Jan 22, 2026	0.40	0.41	0.39	0.41	0.41	3.31%	25,903
Jan 21, 2026	0.39	0.40	0.38	0.39	0.39	0.77%	35,721
Jan 20, 2026	0.39	0.39	0.39	0.39	0.39	-2.26%	228
Jan 19, 2026	0.38	0.40	0.38	0.40	0.40	4.72%	29,608
Jan 16, 2026	0.38	0.38	0.38	0.38	0.38	-2.81%	500
Jan 15, 2026	0.38	0.39	0.38	0.39	0.39	2.89%	780
Jan 14, 2026	0.38	0.38	0.38	0.38	0.38	-1.80%	4,170
Jan 13, 2026	0.40	0.40	0.39	0.39	0.39	2.11%	7,829
Jan 12, 2026	0.38	0.40	0.38	0.38	0.38	-	92,535
Jan 9, 2026	0.39	0.39	0.36	0.38	0.38	-	4,475
Jan 8, 2026	0.38	0.38	0.38	0.38	0.38	-4.28%	1,550
Jan 5, 2026	0.40	0.40	0.40	0.40	0.40	1.02%	713
Jan 2, 2026	0.38	0.42	0.38	0.39	0.39	3.97%	15,182
Dec 30, 2025	0.37	0.39	0.37	0.38	0.38	0.80%	24,928
Dec 29, 2025	0.37	0.38	0.37	0.38	0.38	0.54%	5,942
Dec 23, 2025	0.37	0.38	0.36	0.37	0.37	-3.37%	100,486
Dec 22, 2025	0.37	0.41	0.35	0.39	0.39	-5.16%	39,864
Dec 19, 2025	0.38	0.41	0.37	0.41	0.41	7.11%	35,185
Dec 18, 2025	0.40	0.40	0.38	0.38	0.38	-7.32%	78,758
Dec 17, 2025	0.41	0.41	0.39	0.41	0.41	1.49%	96,965
Dec 16, 2025	0.40	0.42	0.40	0.40	0.40	-1.46%	12,016
Dec 15, 2025	0.45	0.45	0.41	0.41	0.41	-1.20%	7,489
Dec 12, 2025	0.44	0.44	0.41	0.42	0.42	-9.78%	105,074
Dec 11, 2025	0.45	0.46	0.44	0.46	0.46	-5.93%	24,316
Dec 10, 2025	0.48	0.49	0.48	0.49	0.49	1.88%	3,922
Dec 9, 2025	0.44	0.50	0.42	0.48	0.48	9.09%	87,977
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	-2.22%	1,023
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-0.66%	5,881
Dec 4, 2025	0.43	0.45	0.43	0.45	0.45	-1.09%	3,023
Dec 3, 2025	0.45	0.46	0.43	0.46	0.46	-2.76%	11,380
Dec 2, 2025	0.47	0.47	0.44	0.47	0.47	0.64%	8,830
Dec 1, 2025	0.46	0.47	0.46	0.47	0.47	-0.64%	6,000
Nov 26, 2025	0.44	0.47	0.44	0.47	0.47	-0.63%	2,581
Nov 25, 2025	0.42	0.48	0.42	0.47	0.47	4.64%	33,215
Nov 24, 2025	0.43	0.45	0.42	0.45	0.45	0.44%	32,705
Nov 21, 2025	0.47	0.47	0.43	0.45	0.45	-4.45%	19,084