Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Oct 10, 2025, 4:00 PM EDT - Market closed
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -1.87% | 2,569 |
| Oct 9, 2025 | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | 1.90% | 2,415 |
| Oct 8, 2025 | 1.09 | 1.10 | 1.02 | 1.05 | 1.05 | -1.87% | 5,850 |
| Oct 7, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 38,052 |
| Oct 6, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 25,427 |
| Oct 3, 2025 | 1.10 | 1.17 | 1.08 | 1.11 | 1.11 | 0.91% | 6,583 |
| Oct 2, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 3,994 |
| Oct 1, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 3.74% | 4,321 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -4.46% | 1,922 |
| Sep 29, 2025 | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | - | 5,188 |
| Sep 26, 2025 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | 1.82% | 41,074 |
| Sep 25, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | - | 9,235 |
| Sep 24, 2025 | 1.08 | 1.18 | 1.07 | 1.10 | 1.10 | 2.23% | 21,761 |
| Sep 23, 2025 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 2.18% | 40,162 |
| Sep 22, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.29% | 4,967 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 3,515 |
| Sep 18, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 3.00% | 9,154 |
| Sep 17, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -2.91% | 8,977 |
| Sep 16, 2025 | 1.02 | 1.08 | 0.98 | 1.03 | 1.03 | -5.94% | 23,975 |
| Sep 15, 2025 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -3.61% | 810 |
| Sep 12, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.27% | 1,515 |
| Sep 11, 2025 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 2,051 |
| Sep 10, 2025 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 7.55% | 10,543 |
| Sep 9, 2025 | 1.04 | 1.15 | 1.04 | 1.06 | 1.06 | 0.95% | 13,343 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 7,691 |
| Sep 5, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 4.00% | 10,971 |
| Sep 4, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -4.76% | 1,616 |
| Sep 3, 2025 | 1.05 | 1.09 | 1.00 | 1.05 | 1.05 | -4.55% | 10,295 |
| Sep 2, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -3.51% | 2,392 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 10,305 |
| Aug 28, 2025 | 1.11 | 1.16 | 1.07 | 1.14 | 1.14 | 3.64% | 24,369 |
| Aug 27, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 19,844 |
| Aug 26, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 2,875 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -2.55% | 1,074 |
| Aug 22, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 1.63% | 3,134 |
| Aug 21, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 17,826 |
| Aug 20, 2025 | 1.17 | 1.17 | 1.01 | 1.01 | 1.01 | -9.82% | 11,508 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 1.63% | 5,665 |
| Aug 18, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 2.04% | 4,620 |
| Aug 15, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 4.85% | 11,596 |
| Aug 14, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 5,194 |
| Aug 13, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | - | 7,653 |
| Aug 12, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | 0.81% | 15,428 |
| Aug 11, 2025 | 1.04 | 1.07 | 0.98 | 0.99 | 0.99 | -0.47% | 9,827 |
| Aug 8, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 2.02% | 9,748 |
| 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 |