VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.45	0.48	0.44	0.47	0.47	-0.84%	32,242
Nov 19, 2025	0.46	0.48	0.45	0.48	0.48	0.42%	2,012
Nov 18, 2025	0.47	0.48	0.44	0.47	0.47	-	5,052
Nov 17, 2025	0.49	0.49	0.44	0.47	0.47	-2.67%	2,121
Nov 14, 2025	0.49	0.49	0.44	0.49	0.49	-	4,247
Nov 13, 2025	0.48	0.49	0.43	0.49	0.49	6.33%	22,958
Nov 12, 2025	0.46	0.46	0.46	0.46	0.46	-1.93%	1,300
Nov 10, 2025	0.47	0.47	0.47	0.47	0.47	-	137
Nov 7, 2025	0.47	0.47	0.47	0.47	0.47	-1.06%	1,200
Nov 6, 2025	0.47	0.47	0.43	0.47	0.47	-	5,500
Nov 5, 2025	0.45	0.47	0.44	0.47	0.47	-1.87%	14,136
Nov 4, 2025	0.45	0.48	0.45	0.48	0.48	2.56%	1,205
Nov 3, 2025	0.45	0.47	0.45	0.47	0.47	-3.89%	28,072
Oct 30, 2025	0.43	0.49	0.43	0.49	0.49	-0.20%	151