VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.69	0.74	0.68	0.74	0.74	7.25%	8,133
Nov 9, 2026	0.68	0.75	0.68	0.69	0.69	1.47%	10,840
Nov 6, 2026	0.70	0.70	0.68	0.68	0.68	-9.93%	4,680
Nov 5, 2026	0.73	0.76	0.70	0.76	0.76	2.03%	12,845
Nov 4, 2026	0.74	0.77	0.74	0.74	0.74	2.07%	3,970
Nov 3, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	775
Nov 2, 2026	0.74	0.74	0.73	0.73	0.73	-7.59%	6,353
Oct 30, 2026	0.76	0.79	0.73	0.79	0.79	3.95%	6,881
Oct 29, 2026	0.76	0.79	0.72	0.76	0.76	-1.94%	26,329
Oct 28, 2026	0.82	0.82	0.75	0.78	0.78	-6.06%	1,238
Oct 26, 2026	0.79	0.83	0.75	0.83	0.83	4.43%	18,871
Oct 23, 2026	0.75	0.79	0.72	0.79	0.79	6.04%	33,909
Oct 22, 2026	0.77	0.77	0.69	0.75	0.75	-3.25%	24,963
Oct 21, 2026	0.79	0.81	0.68	0.77	0.77	-2.53%	75,788
Oct 20, 2026	0.80	0.83	0.79	0.79	0.79	-5.95%	8,658
Oct 19, 2026	0.84	0.85	0.80	0.84	0.84	-	8,201
Oct 16, 2026	0.86	0.88	0.79	0.84	0.84	5.00%	24,635
Oct 15, 2026	0.88	0.90	0.80	0.80	0.80	0.63%	138,785
Oct 14, 2026	0.75	0.80	0.75	0.80	0.80	3.25%	15,169
Oct 13, 2026	0.78	0.78	0.77	0.77	0.77	4.05%	606
Oct 12, 2026	0.78	0.78	0.74	0.74	0.74	-4.52%	4,467
Oct 9, 2026	0.77	0.78	0.72	0.78	0.78	-1.27%	6,911
Oct 8, 2026	0.76	0.79	0.76	0.79	0.79	-0.63%	119
Oct 7, 2026	0.79	0.79	0.75	0.79	0.79	-1.25%	3,071
Oct 6, 2026	0.80	0.82	0.75	0.80	0.80	0.63%	15,830
Oct 5, 2026	0.75	0.80	0.71	0.80	0.80	7.43%	71,765
Oct 2, 2026	0.74	0.75	0.70	0.74	0.74	2.07%	39,103
Oct 1, 2026	0.73	0.75	0.72	0.73	0.73	-2.03%	63,697
Sep 30, 2026	0.70	0.75	0.69	0.74	0.74	-0.67%	17,576
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