EDTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.96	1.01	0.89	0.93	0.93	-6.05%	59,646
Oct 14, 2026	0.91	1.00	0.90	0.99	0.99	-0.45%	54,614
Oct 13, 2026	0.92	1.01	0.90	0.99	0.99	6.36%	450,967
Oct 12, 2026	0.97	0.97	0.91	0.94	0.94	-1.79%	7,536
Oct 9, 2026	0.96	0.97	0.93	0.95	0.95	-2.85%	15,220
Oct 8, 2026	0.94	0.98	0.90	0.98	0.98	5.78%	18,383
Oct 7, 2026	0.95	0.97	0.89	0.93	0.93	-9.18%	453,912
Oct 6, 2026	1.02	1.02	1.02	1.02	1.02	-	1,187
Oct 5, 2026	1.02	1.02	1.02	1.02	1.02	2.00%	1,607
Oct 2, 2026	1.00	1.02	1.00	1.00	1.00	-	2,467
Oct 1, 2026	1.22	1.36	1.00	1.00	1.00	-2.91%	33,454
Sep 30, 2026	1.10	1.10	1.03	1.03	1.03	-1.90%	7,891
Sep 29, 2026	1.04	1.25	1.04	1.05	1.05	1.94%	14,646
Sep 28, 2026	1.04	1.04	1.03	1.03	1.03	-1.90%	480
Sep 25, 2026	1.06	1.07	1.05	1.05	1.05	-2.20%	1,008
Sep 24, 2026	1.10	1.15	1.07	1.07	1.07	2.25%	2,571
Sep 23, 2026	1.04	1.05	1.04	1.05	1.05	1.94%	5,596
Sep 22, 2026	1.00	1.03	1.00	1.03	1.03	3.00%	4,604
Sep 21, 2026	1.04	1.04	1.00	1.00	1.00	-0.99%	818
Sep 18, 2026	0.98	1.02	0.98	1.01	1.01	-	1,777
Sep 17, 2026	0.95	1.02	0.95	1.01	1.01	7.45%	7,268
Sep 16, 2026	0.93	0.95	0.93	0.94	0.94	2.17%	2,958
Sep 15, 2026	0.92	0.94	0.92	0.92	0.92	-0.54%	1,601
Sep 14, 2026	0.94	0.94	0.93	0.93	0.93	0.54%	2,130
Sep 11, 2026	0.90	0.92	0.90	0.92	0.92	-	2,372
Sep 10, 2026	0.95	0.95	0.92	0.92	0.92	-0.11%	995
Sep 9, 2026	0.92	0.92	0.92	0.92	0.92	-2.99%	2,204
Sep 8, 2026	0.89	0.95	0.87	0.95	0.95	5.49%	17,732
Sep 4, 2026	0.91	0.91	0.89	0.90	0.90	2.27%	2,561
Sep 3, 2026	0.89	0.89	0.88	0.88	0.88	-	1,999
Sep 2, 2026	0.90	0.90	0.87	0.88	0.88	-	5,993
Sep 1, 2026	0.91	0.91	0.88	0.88	0.88	-1.12%	3,355
Aug 31, 2026	0.93	0.93	0.89	0.89	0.89	-1.11%	6,305
Aug 28, 2026	0.93	0.93	0.90	0.90	0.90	-	5,800
Aug 27, 2026	0.93	0.94	0.90	0.90	0.90	-1.32%	4,654
Aug 26, 2026	0.91	0.93	0.91	0.91	0.91	0.12%	22,284
Aug 25, 2026	0.93	0.93	0.91	0.91	0.91	0.90%	4,322
Aug 24, 2026	0.95	0.95	0.90	0.90	0.90	-7.88%	1,534
Aug 21, 2026	1.00	1.00	0.94	0.98	0.98	-2.97%	4,075
Aug 20, 2026	0.94	1.02	0.94	1.01	1.01	7.16%	28,911
Aug 19, 2026	0.89	0.95	0.89	0.94	0.94	7.71%	10,234
Aug 18, 2026	0.88	0.89	0.88	0.88	0.88	1.74%	6,058
Aug 17, 2026	0.88	0.88	0.85	0.86	0.86	-2.27%	4,599
Aug 14, 2026	0.90	0.90	0.88	0.88	0.88	-0.56%	1,634
Aug 13, 2026	0.91	0.91	0.88	0.89	0.89	-3.27%	8,925
Aug 12, 2026	0.92	0.92	0.88	0.91	0.91	1.66%	2,198
Aug 11, 2026	0.92	0.92	0.90	0.90	0.90	-	1,150
Aug 10, 2026	0.91	0.99	0.90	0.90	0.90	-9.99%	17,914
Aug 7, 2026	0.92	1.00	0.88	1.00	1.00	11.10%	57,392
Aug 6, 2026	0.93	0.95	0.88	0.90	0.90	-5.26%	13,752