Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.085
-0.015 (-1.36%)
Feb 21, 2025, 4:00 PM EST - Market closed
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -3.39% | 34,268 |
| Jan 15, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 6,734 |
| Jan 14, 2025 | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | 2.65% | 2,318 |
| Jan 13, 2025 | 1.20 | 1.20 | 1.05 | 1.13 | 1.13 | -4.24% | 7,537 |
| Jan 10, 2025 | 1.12 | 1.18 | 1.09 | 1.18 | 1.18 | 5.36% | 6,220 |
| Jan 8, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 3,362 |
| Jan 7, 2025 | 1.02 | 1.10 | 1.02 | 1.10 | 1.10 | 1.85% | 2,221 |
| Jan 6, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 0.93% | 7,824 |
| Jan 3, 2025 | 1.04 | 1.07 | 1.01 | 1.07 | 1.07 | 2.88% | 40,266 |
| Jan 2, 2025 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 2,353 |
| Dec 31, 2024 | 0.91 | 1.03 | 0.91 | 1.01 | 1.01 | 1.00% | 4,021 |
| Dec 30, 2024 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -3.85% | 7,779 |
| Dec 27, 2024 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 979 |
| Dec 26, 2024 | 1.02 | 1.03 | 0.91 | 1.01 | 1.01 | -0.98% | 38,810 |
| Dec 24, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | -0.49% | 840 |
| Dec 23, 2024 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 5.67% | 4,048 |
| Dec 20, 2024 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 6.59% | 5,920 |
| Dec 19, 2024 | 0.93 | 0.98 | 0.91 | 0.91 | 0.91 | -5.21% | 8,438 |
| Dec 18, 2024 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | - | 3,718 |
| Dec 17, 2024 | 1.01 | 1.09 | 0.95 | 0.96 | 0.96 | -5.88% | 13,971 |
| Dec 16, 2024 | 1.01 | 1.06 | 0.98 | 1.02 | 1.02 | 0.99% | 43,160 |
| Dec 13, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 2,245 |
| Dec 12, 2024 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 1,441 |
| Dec 11, 2024 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 4,126 |
| Dec 10, 2024 | 1.01 | 1.08 | 1.00 | 1.02 | 1.02 | -3.77% | 42,932 |
| Dec 9, 2024 | 1.02 | 1.11 | 0.99 | 1.06 | 1.06 | 1.44% | 5,661 |
| Dec 6, 2024 | 0.99 | 1.06 | 0.99 | 1.05 | 1.05 | 3.47% | 3,356 |
| Dec 5, 2024 | 1.00 | 1.06 | 0.98 | 1.01 | 1.01 | -5.61% | 5,845 |
| Dec 4, 2024 | 1.03 | 1.07 | 0.99 | 1.07 | 1.07 | -1.83% | 4,737 |
| Dec 3, 2024 | 1.01 | 1.09 | 0.98 | 1.09 | 1.09 | 9.00% | 37,382 |
| Dec 2, 2024 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | - | 1,702 |
| Nov 29, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 290 |
| Nov 27, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 54,778 |
| Nov 26, 2024 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | -3.38% | 3,911 |
| Nov 25, 2024 | 0.97 | 1.04 | 0.96 | 1.04 | 1.04 | 6.70% | 4,971 |
| Nov 22, 2024 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -3.96% | 7,472 |
| Nov 21, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -2.88% | 1,454 |
| Nov 20, 2024 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | - | 2,724 |
| Nov 19, 2024 | 1.09 | 1.12 | 1.01 | 1.04 | 1.04 | 1.96% | 7,323 |
| Nov 18, 2024 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 5.15% | 4,064 |
| Nov 15, 2024 | 0.98 | 1.02 | 0.90 | 0.97 | 0.97 | -6.28% | 7,033 |
| Nov 14, 2024 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | 1.47% | 31,016 |
| Nov 13, 2024 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 7.08% | 7,617 |
| Nov 12, 2024 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.79% | 1,951 |
| Nov 11, 2024 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -4.90% | 1,828 |
| Nov 8, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 5.02% | 6,546 |
| Nov 7, 2024 | 0.87 | 0.98 | 0.87 | 0.97 | 0.97 | 7.91% | 48,412 |
| Nov 6, 2024 | 0.92 | 0.92 | 0.84 | 0.90 | 0.90 | -5.76% | 8,201 |
| Nov 5, 2024 | 0.90 | 0.96 | 0.90 | 0.96 | 0.96 | -2.75% | 3,474 |
| Nov 4, 2024 | 1.00 | 1.04 | 0.98 | 0.98 | 0.98 | -1.80% | 13,605 |
| Nov 1, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.53% | 546 |
| Oct 31, 2024 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.87% | 578 |
| Oct 30, 2024 | 1.01 | 1.04 | 0.98 | 1.04 | 1.04 | 2.48% | 34,760 |
| Oct 29, 2024 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 2,682 |
| Oct 28, 2024 | 0.96 | 1.04 | 0.95 | 1.02 | 1.02 | 5.14% | 67,377 |
| Oct 25, 2024 | 0.93 | 0.98 | 0.93 | 0.97 | 0.97 | 1.05% | 1,189 |
| Oct 24, 2024 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.95% | 46,687 |
| Oct 23, 2024 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 1,447 |
| Oct 22, 2024 | 0.96 | 1.04 | 0.92 | 1.02 | 1.02 | 6.14% | 58,402 |
| Oct 21, 2024 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.93% | 19,394 |
| Oct 18, 2024 | 0.96 | 1.00 | 0.96 | 0.97 | 0.97 | -2.81% | 4,718 |
| Oct 17, 2024 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.89% | 688 |
| Oct 16, 2024 | 0.99 | 1.00 | 0.96 | 0.97 | 0.97 | - | 39,747 |
| Oct 15, 2024 | 1.01 | 1.02 | 0.97 | 0.97 | 0.97 | -3.96% | 39,029 |
| Oct 14, 2024 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 49,978 |
| Oct 11, 2024 | 1.04 | 1.08 | 1.01 | 1.02 | 1.02 | 0.99% | 51,477 |
| Oct 10, 2024 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 50,025 |
| Oct 9, 2024 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -3.77% | 34,071 |
| Oct 8, 2024 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 47,164 |
| Oct 7, 2024 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -2.75% | 50,100 |
| Oct 4, 2024 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 52,562 |
| Oct 3, 2024 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 1,398 |
| Oct 2, 2024 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 53,338 |
| Oct 1, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -2.63% | 5,320 |
| Sep 30, 2024 | 1.12 | 1.18 | 1.08 | 1.14 | 1.14 | 7.55% | 114,749 |
| Sep 27, 2024 | 1.08 | 1.15 | 1.05 | 1.06 | 1.06 | -2.75% | 58,632 |