Skip to main content
Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.970
+0.060 (6.59%)
Dec 20, 2024, 4:00 PM EST - Market closed

EDTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.950.970.920.970.976.59%5,920
Dec 19, 20240.930.980.910.910.91-5.21%8,438
Dec 18, 20240.971.000.950.960.96-3,718
Dec 17, 20241.011.090.950.960.96-5.88%13,971
Dec 16, 20241.011.060.981.021.020.99%43,160
Dec 13, 20241.001.031.001.011.01-2.88%2,245
Dec 12, 20241.011.041.001.041.042.97%1,441
Dec 11, 20241.001.041.001.011.01-0.98%4,126
Dec 10, 20241.011.081.001.021.02-3.77%42,932
Dec 9, 20241.021.110.991.061.061.44%5,661
Dec 6, 20240.991.060.991.051.053.47%3,356
Dec 5, 20241.001.060.981.011.01-5.61%5,845
Dec 4, 20241.031.070.991.071.07-1.83%4,737
Dec 3, 20241.011.090.981.091.099.00%37,382
Dec 2, 20240.971.050.971.001.00-1,702
Nov 29, 20241.001.001.001.001.00-290
Nov 27, 20241.001.010.961.001.00-54,778
Nov 26, 20240.971.010.961.001.00-3.38%3,911
Nov 25, 20240.971.040.961.041.046.70%4,971
Nov 22, 20240.970.970.950.970.97-3.96%7,472
Nov 21, 20241.021.021.011.011.01-2.88%1,454
Nov 20, 20241.021.051.001.041.04-2,724
Nov 19, 20241.091.121.011.041.041.96%7,323
Nov 18, 20240.971.020.971.021.025.15%4,064
Nov 15, 20240.981.020.900.970.97-6.28%7,033
Nov 14, 20241.011.040.981.041.041.47%31,016
Nov 13, 20240.961.020.961.021.027.08%7,617
Nov 12, 20240.970.970.950.950.95-1.79%1,951
Nov 11, 20240.990.990.970.970.97-4.90%1,828
Nov 8, 20241.001.031.001.021.025.02%6,546
Nov 7, 20240.870.980.870.970.977.91%48,412
Nov 6, 20240.920.920.840.900.90-5.76%8,201
Nov 5, 20240.900.960.900.960.96-2.75%3,474
Nov 4, 20241.001.040.980.980.98-1.80%13,605
Nov 1, 20241.021.021.001.001.00-2.53%546
Oct 31, 20240.981.030.981.031.03-0.87%578
Oct 30, 20241.011.040.981.041.042.48%34,760
Oct 29, 20241.041.041.001.011.01-0.98%2,682
Oct 28, 20240.961.040.951.021.025.14%67,377
Oct 25, 20240.930.980.930.970.971.05%1,189
Oct 24, 20241.011.020.950.960.96-4.95%46,687
Oct 23, 20241.011.051.011.011.01-0.98%1,447
Oct 22, 20240.961.040.921.021.026.14%58,402
Oct 21, 20240.980.980.960.960.96-0.93%19,394
Oct 18, 20240.961.000.960.970.97-2.81%4,718
Oct 17, 20240.961.000.961.001.002.89%688
Oct 16, 20240.991.000.960.970.97-39,747
Oct 15, 20241.011.020.970.970.97-3.96%39,029
Oct 14, 20241.011.051.011.011.01-0.98%49,978
Oct 11, 20241.041.081.011.021.020.99%51,477
Oct 10, 20241.031.061.011.011.01-0.98%50,025
Oct 9, 20241.061.071.021.021.02-3.77%34,071
Oct 8, 20241.061.101.041.061.06-47,164
Oct 7, 20241.151.151.061.061.06-2.75%50,100
Oct 4, 20241.091.121.051.091.091.87%52,562
Oct 3, 20241.091.101.071.071.07-0.93%1,398
Oct 2, 20241.101.131.081.081.08-2.70%53,338
Oct 1, 20241.151.151.111.111.11-2.63%5,320
Sep 30, 20241.121.181.081.141.147.55%114,749
Sep 27, 20241.081.151.051.061.06-2.75%58,632
Sep 26, 20241.051.101.051.091.094.81%5,423
Sep 25, 20241.071.081.041.041.04-5.45%62,295
Sep 24, 20241.041.181.041.101.105.77%126,631
Sep 23, 20241.041.041.041.041.04-2.35%247
Sep 20, 20241.031.081.031.071.072.40%61,128
Sep 19, 20241.051.091.021.041.04-0.95%35,725
Sep 18, 20241.021.061.021.051.051.94%2,935
Sep 17, 20240.981.050.961.031.031.98%38,926
Sep 16, 20241.031.050.981.011.01-3.81%49,721
Sep 13, 20241.081.080.951.051.050.96%57,116
Sep 12, 20241.061.091.041.041.04-1.89%2,977
Sep 11, 20241.131.141.051.061.06-7.83%53,879
Sep 10, 20241.131.201.131.151.152.68%115,873
Sep 9, 20241.151.161.121.121.12-0.88%49,510
Sep 6, 20241.141.161.111.131.130.89%46,351
Sep 5, 20241.111.151.101.121.12-0.88%32,475
Sep 4, 20241.101.151.081.131.13-1.74%41,748
Sep 3, 20241.151.151.111.151.151.77%33,762
Aug 30, 20241.081.141.071.131.132.73%37,085
Aug 29, 20241.131.141.071.101.10-3.51%39,674
Aug 28, 20241.091.141.071.141.144.59%8,401
Aug 27, 20241.141.161.031.091.09-6.84%54,993
Aug 26, 20241.181.181.121.171.171.74%43,232
Aug 23, 20241.131.151.111.151.154.55%32,970
Aug 22, 20241.131.141.101.101.10-1.79%32,559
Aug 21, 20241.141.141.101.121.12-2.61%54,469
Aug 20, 20241.141.161.091.151.150.44%5,318
Aug 19, 20241.151.151.131.151.15-0.43%1,664
Aug 16, 20241.151.151.111.151.15-1,470
Aug 15, 20241.111.211.111.151.154.55%7,558
Aug 14, 20241.091.131.091.101.10-0.90%1,370
Aug 13, 20241.151.151.101.111.11-0.89%5,343
Aug 12, 20241.141.161.121.121.12-3.45%1,598
Aug 9, 20241.191.191.131.161.16-4,409
Aug 8, 20241.191.191.161.161.16-2.52%2,397
Aug 7, 20241.201.251.171.191.19-0.92%60,897
Aug 6, 20241.201.201.201.201.20-2.75%247
Aug 5, 20241.231.241.201.241.24-0.40%1,806
Aug 2, 20241.271.271.221.241.24-3,856
Aug 1, 20241.191.271.191.241.242.06%15,792