VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	0.46	0.49	0.41	0.49	0.49	-2.00%	54,828
Oct 28, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	22
Oct 27, 2025	0.53	0.53	0.46	0.49	0.49	-7.74%	28,917
Oct 24, 2025	0.47	0.53	0.46	0.53	0.53	6.64%	10,955
Oct 23, 2025	0.48	0.50	0.48	0.50	0.50	-0.20%	2,650
Oct 22, 2025	0.48	0.50	0.48	0.50	0.50	-0.20%	5,834
Oct 21, 2025	0.48	0.50	0.48	0.50	0.50	-	214
Oct 20, 2025	0.50	0.50	0.48	0.50	0.50	-1.77%	636
Oct 17, 2025	0.51	0.51	0.50	0.51	0.51	-0.39%	1,552
Oct 15, 2025	0.51	0.51	0.49	0.51	0.51	-	20,810
Oct 14, 2025	0.50	0.51	0.49	0.51	0.51	-5.56%	17,656
Oct 13, 2025	0.53	0.54	0.50	0.54	0.54	-1.46%	13,829
Oct 10, 2025	0.51	0.55	0.49	0.55	0.55	-0.36%	137,197
Oct 9, 2025	0.50	0.58	0.50	0.55	0.55	-4.84%	92,773
Oct 8, 2025	0.52	0.58	0.52	0.58	0.58	9.06%	92,164
Oct 7, 2025	0.53	0.53	0.51	0.53	0.53	-	2,902
Oct 6, 2025	0.51	0.53	0.50	0.53	0.53	-2.93%	17,661
Oct 3, 2025	0.52	0.55	0.50	0.55	0.55	1.11%	30,502
Oct 2, 2025	0.55	0.55	0.51	0.54	0.54	-1.10%	5,900
Sep 30, 2025	0.51	0.55	0.51	0.55	0.55	-0.73%	2,720
Sep 29, 2025	0.53	0.55	0.50	0.55	0.55	3.77%	18,979
Sep 26, 2025	0.51	0.55	0.50	0.53	0.53	3.92%	101,139
Sep 25, 2025	0.49	0.51	0.49	0.51	0.51	-0.78%	826
Sep 24, 2025	0.51	0.51	0.51	0.51	0.51	8.90%	222
Sep 23, 2025	0.53	0.53	0.47	0.47	0.47	-10.61%	15,038
Sep 22, 2025	0.60	0.60	0.50	0.53	0.53	-5.71%	89,611
Sep 19, 2025	0.47	0.65	0.46	0.56	0.56	17.15%	256,817
Sep 18, 2025	0.48	0.48	0.48	0.48	0.48	-	2,400
Sep 17, 2025	0.44	0.48	0.44	0.48	0.48	-1.24%	3,185
Sep 16, 2025	0.48	0.48	0.48	0.48	0.48	1.26%	136
Sep 15, 2025	0.48	0.48	0.48	0.48	0.48	0.63%	550
Sep 12, 2025	0.48	0.48	0.44	0.48	0.48	-1.86%	5,954
Sep 11, 2025	0.49	0.49	0.45	0.48	0.48	-0.41%	28,557
Sep 10, 2025	0.44	0.49	0.44	0.49	0.49	10.45%	127,416
Sep 9, 2025	0.44	0.44	0.44	0.44	0.44	-0.90%	2,108
Sep 8, 2025	0.42	0.44	0.42	0.44	0.44	-0.89%	2,010
Sep 5, 2025	0.44	0.45	0.42	0.45	0.45	1.13%	5,270
Sep 4, 2025	0.42	0.44	0.42	0.44	0.44	0.23%	12,534
Sep 3, 2025	0.44	0.44	0.42	0.44	0.44	-0.90%	8,426
Sep 2, 2025	0.45	0.45	0.45	0.45	0.45	-0.45%	2,300
Sep 1, 2025	0.44	0.45	0.44	0.45	0.45	1.13%	4,885
Aug 29, 2025	0.43	0.44	0.43	0.44	0.44	0.68%	78
Aug 28, 2025	0.44	0.44	0.44	0.44	0.44	0.69%	23,399
Aug 27, 2025	0.44	0.44	0.42	0.44	0.44	-0.46%	5,850
Aug 26, 2025	0.43	0.44	0.41	0.44	0.44	3.05%	32,978
Aug 25, 2025	0.42	0.43	0.41	0.43	0.43	0.47%	5,078
Aug 22, 2025	0.44	0.44	0.42	0.42	0.42	-3.20%	7,329
Aug 21, 2025	0.44	0.44	0.42	0.44	0.44	-0.23%	5,376
Aug 20, 2025	0.44	0.44	0.42	0.44	0.44	-0.90%	5,444
Aug 19, 2025	0.42	0.44	0.42	0.44	0.44	5.48%	17,402