VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.49	0.49	0.45	0.46	0.46	-7.85%	154,828
Mar 25, 2026	0.51	0.53	0.45	0.50	0.50	-2.55%	179,209
Mar 24, 2026	0.51	0.51	0.48	0.51	0.51	-2.67%	65,366
Mar 23, 2026	0.52	0.52	0.50	0.52	0.52	-	7,583
Mar 20, 2026	0.52	0.52	0.49	0.52	0.52	-1.50%	28,400
Mar 19, 2026	0.48	0.54	0.48	0.53	0.53	5.56%	33,394
Mar 18, 2026	0.48	0.50	0.48	0.50	0.50	-1.95%	2,151
Mar 17, 2026	0.51	0.51	0.47	0.51	0.51	-0.39%	11,032
Mar 16, 2026	0.51	0.54	0.49	0.52	0.52	-3.73%	13,214
Mar 13, 2026	0.53	0.54	0.53	0.54	0.54	1.13%	5,520
Mar 12, 2026	0.53	0.53	0.51	0.53	0.53	1.15%	2,380
Mar 11, 2026	0.54	0.54	0.51	0.52	0.52	-3.68%	20,898
Mar 10, 2026	0.54	0.55	0.50	0.54	0.54	0.37%	47,442
Mar 9, 2026	0.54	0.54	0.53	0.54	0.54	-	26,240
Mar 6, 2026	0.53	0.56	0.52	0.54	0.54	2.26%	26,189
Mar 5, 2026	0.53	0.54	0.50	0.53	0.53	-0.75%	7,028
Mar 4, 2026	0.53	0.53	0.48	0.53	0.53	1.14%	20,902
Mar 3, 2026	0.53	0.53	0.48	0.53	0.53	-	22,798
Mar 2, 2026	0.50	0.54	0.48	0.53	0.53	-1.49%	37,541
Feb 27, 2026	0.50	0.54	0.45	0.54	0.54	3.47%	53,271
Feb 26, 2026	0.53	0.54	0.49	0.52	0.52	-1.89%	23,905
Feb 25, 2026	0.53	0.53	0.50	0.53	0.53	-	22,214
Feb 24, 2026	0.53	0.53	0.50	0.53	0.53	-0.75%	3,752
Feb 23, 2026	0.53	0.56	0.50	0.53	0.53	1.14%	50,391
Feb 20, 2026	0.54	0.54	0.50	0.53	0.53	-1.50%	33,525
Feb 19, 2026	0.51	0.54	0.50	0.53	0.53	-0.37%	87,129
Feb 18, 2026	0.54	0.58	0.49	0.54	0.54	-2.19%	225,975
Feb 17, 2026	0.50	0.65	0.50	0.55	0.55	9.60%	758,165
Feb 16, 2026	0.40	0.54	0.40	0.50	0.50	19.05%	442,430
Feb 13, 2026	0.40	0.42	0.39	0.42	0.42	3.19%	41,155
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