VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.43	0.45	0.43	0.45	0.45	-	4,917
May 25, 2026	0.45	0.45	0.43	0.45	0.45	2.28%	8,018
May 22, 2026	0.44	0.44	0.43	0.44	0.44	-6.41%	17,244
May 21, 2026	0.47	0.47	0.47	0.47	0.47	-0.43%	111
May 20, 2026	0.45	0.48	0.44	0.47	0.47	4.44%	54,459
May 19, 2026	0.44	0.45	0.44	0.45	0.45	0.90%	2,859
May 18, 2026	0.44	0.45	0.42	0.45	0.45	0.90%	33,569
May 15, 2026	0.41	0.45	0.38	0.44	0.44	7.80%	64,063
May 14, 2026	0.41	0.41	0.39	0.41	0.41	-1.91%	9,748
May 13, 2026	0.41	0.42	0.38	0.42	0.42	-	12,777
May 12, 2026	0.42	0.42	0.38	0.42	0.42	-0.95%	16,114
May 11, 2026	0.43	0.43	0.40	0.42	0.42	-2.31%	9,271
May 8, 2026	0.44	0.44	0.43	0.43	0.43	-2.70%	149
May 7, 2026	0.47	0.47	0.40	0.44	0.44	-5.93%	57,021
May 6, 2026	0.47	0.47	0.44	0.47	0.47	-1.67%	2,073
May 5, 2026	0.46	0.49	0.46	0.48	0.48	11.11%	157,723
May 4, 2026	0.39	0.43	0.39	0.43	0.43	5.37%	40,015
Apr 30, 2026	0.41	0.41	0.38	0.41	0.41	-1.44%	36,076
Apr 29, 2026	0.40	0.42	0.38	0.42	0.42	-1.42%	20,244
Apr 27, 2026	0.42	0.42	0.40	0.42	0.42	0.48%	10,011
Apr 24, 2026	0.42	0.43	0.39	0.42	0.42	-4.55%	52,553
Apr 23, 2026	0.43	0.44	0.41	0.44	0.44	-1.35%	57,059
Apr 22, 2026	0.43	0.45	0.43	0.45	0.45	0.45%	5,024
Apr 21, 2026	0.43	0.45	0.43	0.44	0.44	-0.45%	16,626
Apr 20, 2026	0.44	0.45	0.43	0.45	0.45	-	11,005
Apr 17, 2026	0.46	0.48	0.43	0.45	0.45	-0.89%	24,542
Apr 16, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	11,000
Apr 15, 2026	0.47	0.48	0.43	0.47	0.47	-0.42%	70,054
Apr 14, 2026	0.45	0.47	0.44	0.47	0.47	4.89%	18,022
Apr 13, 2026	0.44	0.48	0.44	0.45	0.45	1.35%	16,496
Apr 10, 2026	0.45	0.45	0.43	0.44	0.44	-1.33%	2,514
Apr 9, 2026	0.46	0.49	0.43	0.45	0.45	-	38,558
Apr 8, 2026	0.46	0.46	0.45	0.45	0.45	-3.85%	1,210
Apr 7, 2026	0.43	0.54	0.42	0.47	0.47	8.84%	265,706
Apr 2, 2026	0.43	0.43	0.43	0.43	0.43	-0.69%	800
Apr 1, 2026	0.41	0.43	0.41	0.43	0.43	-	16,091
Mar 31, 2026	0.44	0.44	0.40	0.43	0.43	3.59%	84,343
Mar 30, 2026	0.45	0.45	0.40	0.42	0.42	-6.07%	57,103
Mar 27, 2026	0.46	0.47	0.42	0.45	0.45	-2.84%	33,684
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