Skip to main content
Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.090
+0.050 (4.81%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.051.101.051.091.094.81%5,315
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
Jul 31, 20241.161.221.111.221.224.74%64,242
Jul 30, 20241.131.161.101.161.163.11%45,793
Jul 29, 20241.091.131.071.131.132.27%39,077
Jul 26, 20241.091.101.071.101.10-1.35%1,086
Jul 25, 20241.101.121.081.121.123.24%1,122
Jul 24, 20241.141.181.081.081.08-1.82%98,981
Jul 23, 20241.101.101.081.101.100.64%1,236
Jul 22, 20241.091.151.061.091.09-1.62%56,445
Jul 19, 20241.111.111.071.111.112.87%40,925
Jul 18, 20241.081.081.081.081.08-1.19%708
Jul 17, 20241.111.111.041.091.090.28%59,397
Jul 16, 20241.061.091.061.091.09-4.39%2,291
Jul 15, 20241.091.151.091.141.144.59%126,909
Jul 12, 20241.151.151.091.091.09-2.68%4,039
Jul 11, 20241.051.161.051.121.127.69%86,415
Jul 10, 20241.091.091.031.041.04-1.42%72,753
Jul 9, 20241.041.141.011.061.06-4.09%130,783
Jul 8, 20241.061.101.031.101.100.92%4,163
Jul 5, 20241.011.091.011.091.096.13%5,775
Jul 3, 20241.011.031.011.031.031.68%518
Jul 2, 20241.001.011.001.011.01-0.98%877
Jul 1, 20241.001.041.001.021.02-2.86%50,434
Jun 28, 20241.051.061.021.051.05-0.94%2,807
Jun 27, 20241.041.061.041.061.060.95%1,792
Jun 26, 20241.041.081.041.051.051.94%1,359
Jun 25, 20241.031.081.031.031.03-101,765
Jun 24, 20241.031.031.031.031.03-0.96%960
Jun 21, 20241.041.061.021.041.040.97%73,391
Jun 20, 20241.021.061.021.031.03-1.90%101,283
Jun 18, 20241.041.051.011.051.05-0.94%59,232
Jun 17, 20241.031.061.011.061.063.92%47,009
Jun 14, 20241.051.051.011.021.02-1.92%6,121
Jun 13, 20241.031.061.031.041.042.97%56,691
Jun 12, 20241.041.081.011.011.01-0.98%99,754
Jun 11, 20241.041.061.021.021.02-2.86%49,024
Jun 10, 20241.061.071.031.051.05-64,637
Jun 7, 20241.041.081.031.051.05-0.94%106,189
Jun 6, 20241.111.111.061.061.06-6.19%55,397
Jun 5, 20241.111.131.081.131.130.89%49,315
Jun 4, 20241.051.121.031.121.124.67%60,663
Jun 3, 20241.091.101.021.071.073.88%38,283
May 31, 20241.061.071.001.031.03-2.83%30,595
May 30, 20241.071.091.051.061.06-131,624
May 29, 20241.081.171.051.061.06-4.50%305,614
May 28, 20241.091.141.061.111.111.83%129,501
May 24, 20241.081.111.051.091.09-0.91%121,782
May 23, 20240.991.100.961.101.108.91%139,211
May 22, 20240.961.010.951.011.013.09%137,646
May 21, 20240.930.980.930.980.984.67%10,189
May 20, 20240.920.940.910.940.941.74%1,980
May 17, 20240.930.930.920.920.920.11%5,736
May 16, 20240.920.920.920.920.920.99%1,721
May 15, 20240.910.910.910.910.911.10%218
May 14, 20240.910.940.870.900.90-2.16%32,009
May 13, 20240.920.920.910.920.921.65%11,546
May 10, 20240.920.920.910.910.910.57%2,144
May 9, 20240.920.940.870.900.90-1.10%54,475
May 8, 20240.940.940.910.910.91-3.19%33,028
May 7, 20240.910.940.900.940.943.23%71,617
May 6, 20240.920.930.910.910.91-1.00%7,112