VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.39	0.46	0.39	0.42	0.42	-9.87%	189,562
Aug 14, 2025	0.46	0.47	0.44	0.47	0.47	0.22%	14,815
Aug 13, 2025	0.47	0.47	0.43	0.47	0.47	-	8,037
Aug 12, 2025	0.47	0.47	0.47	0.47	0.47	-	3,039
Aug 11, 2025	0.46	0.47	0.44	0.47	0.47	3.33%	5,494
Aug 8, 2025	0.47	0.47	0.45	0.45	0.45	-3.23%	7,120
Aug 7, 2025	0.46	0.47	0.43	0.47	0.47	3.33%	50,473
Aug 6, 2025	0.46	0.46	0.44	0.45	0.45	-1.32%	12,299
Aug 5, 2025	0.46	0.46	0.46	0.46	0.46	-0.44%	1,083
Aug 4, 2025	0.46	0.46	0.46	0.46	0.46	0.22%	6,010
Aug 1, 2025	0.45	0.46	0.43	0.46	0.46	1.33%	16,185
Jul 31, 2025	0.45	0.45	0.45	0.45	0.45	0.67%	995
Jul 30, 2025	0.42	0.45	0.42	0.45	0.45	2.28%	41,617
Jul 29, 2025	0.42	0.44	0.42	0.44	0.44	-2.23%	8,732
Jul 28, 2025	0.46	0.46	0.41	0.45	0.45	-1.54%	76,110
Jul 25, 2025	0.44	0.46	0.44	0.46	0.46	2.48%	4,623
Jul 24, 2025	0.43	0.44	0.43	0.44	0.44	3.50%	175
Jul 23, 2025	0.43	0.46	0.43	0.43	0.43	0.23%	17,135
Jul 22, 2025	0.46	0.46	0.43	0.43	0.43	-3.17%	19,539
Jul 21, 2025	0.45	0.47	0.44	0.44	0.44	-4.12%	72,868
Jul 18, 2025	0.41	0.46	0.41	0.46	0.46	12.99%	40,540
Jul 17, 2025	0.41	0.41	0.41	0.41	0.41	-5.77%	2,000
Jul 16, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	500
Jul 15, 2025	0.42	0.44	0.42	0.44	0.44	5.05%	37,511
Jul 14, 2025	0.40	0.42	0.40	0.42	0.42	3.48%	22,113
Jul 11, 2025	0.42	0.42	0.40	0.40	0.40	-0.25%	12,720
Jul 10, 2025	0.40	0.40	0.40	0.40	0.40	-	4,500
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	-3.36%	3,500