Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.9770
+0.0970 (11.02%)
Aug 7, 2025, 4:00 PM - Market closed
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.94 | 1.05 | 0.93 | 0.98 | 0.98 | 11.02% | 21,024 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 1.15% | 4,371 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.58% | 3,862 |
| Aug 4, 2025 | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -2.81% | 3,045 |
| Aug 1, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | -2.52% | 4,237 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.89% | 984 |
| Jul 30, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.06% | 1,702 |
| Jul 29, 2025 | 1.02 | 1.02 | 0.97 | 0.97 | 0.97 | - | 1,558 |
| Jul 28, 2025 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 2,405 |
| Jul 25, 2025 | 0.90 | 1.07 | 0.90 | 0.98 | 0.98 | -7.55% | 12,315 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | - | 13,933 |
| Jul 23, 2025 | 1.02 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | 11,428 |
| Jul 22, 2025 | 0.92 | 1.02 | 0.92 | 1.01 | 1.01 | 6.53% | 27,182 |
| Jul 21, 2025 | 0.85 | 0.96 | 0.85 | 0.95 | 0.95 | 7.74% | 7,893 |
| Jul 18, 2025 | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -3.83% | 1,205 |
| Jul 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.61% | 497 |
| Jul 16, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -4.41% | 2,548 |
| Jul 15, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -3.88% | 1,169 |
| Jul 14, 2025 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | 2.93% | 2,403 |
| Jul 11, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 0.01% | 19,698 |
| Jul 10, 2025 | 0.92 | 0.95 | 0.90 | 0.95 | 0.95 | 3.59% | 18,265 |
| Jul 9, 2025 | 0.88 | 0.93 | 0.87 | 0.92 | 0.92 | 3.75% | 5,846 |
| Jul 8, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | 0.09% | 1,207 |
| Jul 7, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -1.18% | 1,118 |
| Jul 3, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -0.54% | 933 |
| Jul 2, 2025 | 0.85 | 0.90 | 0.80 | 0.90 | 0.90 | 9.82% | 13,086 |
| Jul 1, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | 0.82 | -5.23% | 3,823 |
| Jun 30, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | 1.20% | 1,690 |
| Jun 27, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -3.94% | 7,471 |
| Jun 26, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -6.34% | 2,877 |
| Jun 25, 2025 | 0.90 | 0.95 | 0.86 | 0.95 | 0.95 | 5.54% | 2,125 |
| Jun 24, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 0.01% | 4,771 |
| Jun 23, 2025 | 0.92 | 0.95 | 0.85 | 0.90 | 0.90 | -2.66% | 11,539 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.14% | 761 |
| Jun 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.31% | 753 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -2.69% | 24,885 |
| Jun 16, 2025 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.94% | 29,198 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.93 | 1.01 | 1.01 | 3.06% | 5,517 |
| Jun 12, 2025 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | 0.01% | 19,826 |
| Jun 11, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 3.59% | 1,796 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.71% | 4,200 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.02% | 11,397 |
| Jun 6, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 5.37% | 966 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | - | 1,947 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.00% | 1,197 |
| Jun 3, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -1.52% | 2,163 |
| Jun 2, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.38% | 1,262 |
| May 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.25% | 1,468 |
| May 29, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -3.78% | 2,095 |
| May 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,386 |