VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.73	0.75	0.69	0.75	0.75	2.76%	28,126
Sep 28, 2026	0.74	0.74	0.73	0.73	0.73	-1.36%	2,674
Sep 25, 2026	0.67	0.74	0.63	0.74	0.74	9.70%	55,819
Sep 24, 2026	0.62	0.67	0.59	0.67	0.67	1.52%	16,722
Sep 23, 2026	0.62	0.66	0.62	0.66	0.66	2.33%	3,735
Sep 22, 2026	0.64	0.66	0.62	0.65	0.65	0.78%	10,031
Sep 21, 2026	0.62	0.66	0.57	0.64	0.64	1.59%	16,774
Sep 18, 2026	0.61	0.67	0.57	0.63	0.63	4.13%	21,889
Sep 17, 2026	0.60	0.61	0.57	0.61	0.61	1.68%	3,076
Sep 16, 2026	0.57	0.60	0.57	0.60	0.60	-1.65%	941
Sep 15, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	2,521
Sep 14, 2026	0.55	0.61	0.55	0.60	0.60	-	3,227
Sep 11, 2026	0.58	0.62	0.56	0.60	0.60	-3.23%	52,517
Sep 10, 2026	0.68	0.72	0.61	0.62	0.62	-10.14%	74,568
Sep 9, 2026	0.68	0.69	0.65	0.69	0.69	-4.83%	24,417
Sep 8, 2026	0.70	0.74	0.67	0.73	0.73	-2.03%	27,243
Sep 7, 2026	0.76	0.76	0.70	0.74	0.74	-1.99%	2,020
Sep 4, 2026	0.78	0.78	0.70	0.76	0.76	-2.58%	38,004
Sep 3, 2026	0.76	0.80	0.70	0.78	0.78	1.97%	28,951
Sep 2, 2026	0.83	0.83	0.69	0.76	0.76	-6.17%	75,833
Sep 1, 2026	0.83	0.83	0.69	0.81	0.81	1.25%	110,778
Aug 31, 2026	0.80	0.84	0.79	0.80	0.80	-4.76%	23,077
Aug 28, 2026	0.84	0.85	0.78	0.84	0.84	0.60%	64,352
Aug 27, 2026	0.86	0.86	0.74	0.84	0.84	-2.91%	84,396
Aug 26, 2026	0.82	0.87	0.72	0.86	0.86	5.52%	195,341
Aug 25, 2026	0.78	0.84	0.71	0.82	0.82	5.84%	126,579
Aug 24, 2026	0.84	0.84	0.75	0.77	0.77	-8.33%	58,835
Aug 21, 2026	0.98	0.98	0.78	0.84	0.84	-12.50%	335,997
Aug 20, 2026	1.06	1.09	0.92	0.96	0.96	-6.80%	260,431
Aug 19, 2026	0.84	1.10	0.82	1.03	1.03	23.35%	715,414
Aug 18, 2026	0.82	0.85	0.74	0.84	0.84	1.83%	142,633
Aug 17, 2026	0.75	0.84	0.73	0.82	0.82	10.07%	255,450
Aug 14, 2026	0.71	0.75	0.66	0.75	0.75	10.37%	225,661
Aug 13, 2026	0.71	0.75	0.67	0.68	0.68	-5.59%	107,721
Aug 12, 2026	0.73	0.75	0.64	0.72	0.72	-1.38%	376,886
Aug 11, 2026	0.56	0.73	0.50	0.73	0.73	35.51%	443,023
Aug 10, 2026	0.54	0.54	0.48	0.54	0.54	-	73,926
Aug 7, 2026	0.51	0.55	0.50	0.54	0.54	4.90%	63,807
Aug 6, 2026	0.49	0.52	0.48	0.51	0.51	4.51%	24,836
Aug 5, 2026	0.47	0.49	0.47	0.49	0.49	3.83%	31,545
Aug 4, 2026	0.47	0.48	0.47	0.47	0.47	0.43%	4,402
Aug 3, 2026	0.42	0.47	0.42	0.47	0.47	10.90%	28,414
Jul 31, 2026	0.42	0.42	0.41	0.42	0.42	-2.31%	5,398
Jul 30, 2026	0.43	0.43	0.41	0.43	0.43	-0.46%	2,523
Jul 29, 2026	0.44	0.44	0.42	0.43	0.43	-0.91%	1,284
Jul 28, 2026	0.44	0.44	0.41	0.44	0.44	-	1,140
Jul 27, 2026	0.44	0.44	0.41	0.44	0.44	-0.45%	293
Jul 24, 2026	0.45	0.45	0.42	0.44	0.44	-1.35%	8,825
Jul 23, 2026	0.44	0.45	0.44	0.45	0.45	1.36%	1,106
Jul 22, 2026	0.43	0.45	0.43	0.44	0.44	-2.22%	7,220