Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.9696
+0.0892 (10.13%)
At close: May 9, 2025, 4:00 PM
0.9696
0.00 (0.00%)
After-hours: May 9, 2025, 5:59 PM EDT
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.95 | 0.99 | 0.80 | 0.97 | 0.97 | 10.13% | 22,034 |
| May 8, 2025 | 0.90 | 0.96 | 0.81 | 0.88 | 0.88 | 3.86% | 10,749 |
| May 7, 2025 | 0.99 | 1.03 | 0.85 | 0.85 | 0.85 | -7.86% | 33,455 |
| May 6, 2025 | 1.07 | 1.07 | 0.92 | 0.92 | 0.92 | -10.68% | 5,087 |
| May 5, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 2,731 |
| May 2, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -3.17% | 1,449 |
| May 1, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.27% | 2,614 |
| Apr 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 3,071 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 10,269 |
| Apr 28, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 10,716 |
| Apr 25, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 2.97% | 12,537 |
| Apr 24, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 23,184 |
| Apr 23, 2025 | 0.97 | 1.08 | 0.97 | 1.04 | 1.04 | 5.05% | 20,912 |
| Apr 22, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.28% | 3,814 |
| Apr 21, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.26% | 10,618 |
| Apr 17, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 1,056 |
| Apr 16, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -3.00% | 1,614 |
| Apr 15, 2025 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 1.53% | 1,211 |
| Apr 14, 2025 | 1.06 | 1.06 | 0.92 | 0.98 | 0.98 | -1.51% | 13,019 |
| Apr 11, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | - | 24,105 |
| Apr 10, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.99% | 921 |
| Apr 9, 2025 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 10,926 |
| Apr 8, 2025 | 0.99 | 1.01 | 0.94 | 1.01 | 1.01 | - | 3,380 |
| Apr 7, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 3,302 |
| Apr 4, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | - | 15,822 |
| Apr 3, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 0.50% | 10,850 |
| Apr 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.50% | 2,032 |
| Apr 1, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.69% | 4,853 |
| Mar 31, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.69% | 2,029 |
| Mar 28, 2025 | 1.01 | 1.03 | 0.96 | 1.01 | 1.01 | -2.79% | 5,865 |
| Mar 27, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 1.07% | 952 |
| Mar 26, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.78% | 1,108 |
| Mar 25, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | -2.88% | 2,740 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 6,677 |
| Mar 21, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | -5.16% | 1,621 |
| Mar 20, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 7.52% | 462 |
| Mar 19, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 41,432 |
| Mar 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.66% | 879 |
| Mar 17, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.65% | 4,184 |
| Mar 14, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | -0.94% | 1,360 |
| Mar 13, 2025 | 1.00 | 1.09 | 1.00 | 1.07 | 1.07 | 4.41% | 35,568 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 921 |
| Mar 11, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.49% | 1,999 |
| Mar 10, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 1.03 | 0.39% | 4,128 |
| Mar 7, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 0.59% | 968 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.54% | 3,168 |
| Mar 5, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 1.04 | 3.60% | 31,152 |
| Mar 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | 0.50% | 45,374 |
| Mar 3, 2025 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 1.02% | 3,550 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -4.37% | 5,914 |