Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.010
-0.005 (-0.49%)
Apr 1, 2025, 4:00 PM EDT - Market closed
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.69% | 2,029 |
| Mar 28, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | -2.79% | 5,865 |
| Mar 27, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.07% | 952 |
| Mar 26, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.78% | 1,108 |
| Mar 25, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | -2.88% | 2,740 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 6,677 |
| Mar 21, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -5.16% | 1,621 |
| Mar 20, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 7.52% | 462 |
| Mar 19, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 41,432 |
| Mar 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.66% | 879 |
| Mar 17, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.65% | 4,184 |
| Mar 14, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.94% | 1,360 |
| Mar 13, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 4.41% | 35,568 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 921 |
| Mar 11, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 1,999 |
| Mar 10, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 0.39% | 4,128 |
| Mar 7, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.59% | 968 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.54% | 3,168 |
| Mar 5, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 3.60% | 31,152 |
| Mar 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 0.50% | 45,374 |
| Mar 3, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 1.02% | 3,550 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -4.37% | 5,914 |
| Feb 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 483 |
| Feb 26, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 4,849 |
| Feb 25, 2025 | 1.06 | 1.08 | 1.01 | 1.06 | 1.06 | -1.85% | 37,523 |
| Feb 24, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | -0.46% | 1,497 |
| Feb 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -1.00% | 683 |
| Feb 20, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | -0.36% | 40,918 |
| Feb 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 577 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | 2.88% | 40,989 |
| Feb 14, 2025 | 1.05 | 1.14 | 1.00 | 1.04 | 1.04 | -1.89% | 6,053 |
| Feb 13, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 33,707 |
| Feb 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.37% | 936 |
| Feb 11, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 1.07 | 4.88% | 2,200 |
| Feb 10, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 4.49% | 3,167 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,207 |
| Feb 6, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 2,233 |
| Feb 5, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | 6.09% | 3,014 |
| Feb 4, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -8.31% | 574 |
| Feb 3, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 4.89% | 1,590 |
| Jan 31, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 0.01% | 2,775 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 1,780 |
| Jan 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 858 |
| Jan 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 621 |
| Jan 27, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 556 |
| Jan 24, 2025 | 1.07 | 1.13 | 1.04 | 1.04 | 1.04 | -3.26% | 1,533 |
| Jan 23, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | 0.47% | 2,161 |
| Jan 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 421 |
| Jan 21, 2025 | 1.14 | 1.14 | 1.00 | 1.07 | 1.07 | -2.73% | 6,822 |
| Jan 17, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.51% | 19,996 |