Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.010
+0.040 (4.12%)
Dec 5, 2025, 3:13 PM EST - Market open
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 2,843 |
| Dec 3, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -1.96% | 8,000 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 617 |
| Dec 1, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | - | 1,667 |
| Nov 28, 2025 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | - | 1,015 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 0.98% | 7,739 |
| Nov 25, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | - | 1,418 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 0.99% | 820 |
| Nov 21, 2025 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | 1.00% | 6,533 |
| Nov 20, 2025 | 1.00 | 1.07 | 0.95 | 1.00 | 1.00 | -4.76% | 8,735 |
| Nov 19, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 1.94% | 1,285 |
| Nov 18, 2025 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -4.54% | 2,054 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 3.75% | 995 |
| Nov 14, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 531 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 789 |
| Nov 12, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 1,287 |
| Nov 11, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,086 |
| Nov 10, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | 0.95% | 801 |
| Nov 7, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 3,080 |
| Nov 6, 2025 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 823 |
| Nov 5, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 2,214 |
| Nov 4, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 1,510 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 2,577 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 4,220 |
| Oct 30, 2025 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 1,728 |
| Oct 29, 2025 | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | 0.96% | 4,852 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | - | 3,521 |
| Oct 27, 2025 | 1.08 | 1.11 | 1.04 | 1.04 | 1.04 | -2.80% | 2,338 |
| Oct 24, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 15,588 |
| Oct 23, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 2,383 |
| Oct 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 831 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 826 |
| Oct 20, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,402 |
| Oct 17, 2025 | 1.01 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 1,034 |
| Oct 16, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 1.81% | 1,172 |
| Oct 15, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -0.55% | 5,372 |
| Oct 14, 2025 | 1.07 | 1.07 | 0.96 | 1.00 | 1.00 | -5.00% | 8,416 |
| Oct 13, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | - | 2,667 |
| 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 |