VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	0.45	0.45	0.45	0.45	0.45	-	4
Jul 20, 2026	0.41	0.45	0.41	0.45	0.45	4.17%	13,436
Jul 15, 2026	0.42	0.44	0.41	0.43	0.43	-1.82%	34,631
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-	121
Jul 13, 2026	0.45	0.45	0.42	0.44	0.44	-1.79%	6,263
Jul 10, 2026	0.44	0.45	0.44	0.45	0.45	1.36%	6,593
Jul 9, 2026	0.45	0.45	0.42	0.44	0.44	-1.78%	6,825
Jul 8, 2026	0.42	0.45	0.42	0.45	0.45	-0.88%	6,667
Jul 7, 2026	0.42	0.45	0.42	0.45	0.45	3.18%	4,984
Jul 6, 2026	0.44	0.44	0.42	0.44	0.44	-	1,905
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-3.93%	1,161
Jul 2, 2026	0.44	0.46	0.43	0.46	0.46	-	15,001
Jul 1, 2026	0.46	0.46	0.45	0.46	0.46	-2.14%	273
Jun 30, 2026	0.47	0.47	0.44	0.47	0.47	-	5,795
Jun 29, 2026	0.47	0.47	0.44	0.47	0.47	-	678
Jun 26, 2026	0.47	0.47	0.44	0.47	0.47	-	2,268
Jun 25, 2026	0.44	0.47	0.44	0.47	0.47	-1.68%	14
Jun 24, 2026	0.46	0.48	0.46	0.48	0.48	3.48%	3,700
Jun 23, 2026	0.47	0.47	0.44	0.46	0.46	-1.29%	12,138
Jun 22, 2026	0.44	0.47	0.44	0.47	0.47	-	9,214
Jun 18, 2026	0.47	0.47	0.47	0.47	0.47	-	94
Jun 17, 2026	0.46	0.47	0.43	0.47	0.47	3.56%	28,611
Jun 16, 2026	0.45	0.48	0.43	0.45	0.45	-	56,289
Jun 15, 2026	0.44	0.55	0.44	0.45	0.45	2.74%	412,418
Jun 12, 2026	0.44	0.44	0.44	0.44	0.44	-	86
Jun 11, 2026	0.43	0.44	0.42	0.44	0.44	1.86%	10,634
Jun 10, 2026	0.42	0.43	0.41	0.43	0.43	4.37%	3,860
Jun 9, 2026	0.41	0.42	0.41	0.41	0.41	-1.44%	5,835
Jun 8, 2026	0.42	0.42	0.41	0.42	0.42	-0.95%	4,653
Jun 5, 2026	0.44	0.44	0.42	0.42	0.42	-4.09%	1,509