VARSAV Game Studios Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	1,500
Jun 2, 2026	0.45	0.45	0.40	0.44	0.44	-1.78%	63,130
Jun 1, 2026	0.45	0.47	0.44	0.45	0.45	2.27%	5,933
May 29, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	144
May 28, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	274
May 27, 2026	0.45	0.45	0.45	0.45	0.45	-	194
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