Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.9011
-0.0199 (-2.16%)
Nov 13, 2026, 4:00 PM EST - Market closed
EDTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.94 | 0.94 | 0.94 | 0.90 | 0.90 | -2.16% | 1,431 |
| Nov 12, 2026 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | 2.33% | 4,624 |
| Nov 11, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -10.00% | 327 |
| Nov 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -6.54% | 3,037 |
| Nov 9, 2026 | 0.93 | 1.07 | 0.93 | 1.07 | 1.07 | 16.30% | 41,934 |
| Nov 6, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | 3.05% | 2,311 |
| Nov 5, 2026 | 0.93 | 0.93 | 0.86 | 0.89 | 0.89 | -2.07% | 11,272 |
| Nov 4, 2026 | 0.90 | 0.98 | 0.87 | 0.91 | 0.91 | -6.93% | 10,086 |
| Nov 3, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | -0.03% | 4,597 |
| Nov 2, 2026 | 0.92 | 0.98 | 0.87 | 0.98 | 0.98 | 4.24% | 25,908 |
| Oct 30, 2026 | 0.91 | 0.94 | 0.88 | 0.94 | 0.94 | 6.78% | 25,400 |
| Oct 29, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | 0.03% | 22,524 |
| Oct 28, 2026 | 0.90 | 0.96 | 0.88 | 0.88 | 0.88 | -4.80% | 31,749 |
| Oct 27, 2026 | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | -1.76% | 18,050 |
| Oct 26, 2026 | 0.91 | 0.95 | 0.88 | 0.94 | 0.94 | 5.38% | 32,184 |
| Oct 23, 2026 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.78% | 21,715 |
| Oct 22, 2026 | 0.83 | 0.95 | 0.83 | 0.90 | 0.90 | 5.49% | 16,287 |
| Oct 21, 2026 | 0.88 | 0.94 | 0.85 | 0.85 | 0.85 | -3.41% | 40,158 |
| Oct 20, 2026 | 0.94 | 0.95 | 0.88 | 0.88 | 0.88 | -2.52% | 56,811 |
| Oct 19, 2026 | 0.89 | 0.98 | 0.89 | 0.91 | 0.91 | 0.67% | 54,595 |
| Oct 16, 2026 | 0.92 | 0.95 | 0.86 | 0.90 | 0.90 | -3.23% | 57,985 |
| 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% | 453,750 |
| 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 |