EDTK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.04	1.13	1.04	1.05	-	-	414
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	-	2,370
Sep 10, 2026	0.95	0.95	0.92	0.92	0.92	-0.11%	993
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%	1,532
Aug 21, 2026	1.00	1.00	0.94	0.98	0.98	-2.97%	3,876
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
Aug 5, 2026	0.99	1.00	0.92	0.95	0.95	-3.28%	19,904
Aug 4, 2026	1.00	1.08	0.95	0.98	0.98	8.53%	100,345
Aug 3, 2026	0.93	0.95	0.91	0.91	0.91	-2.90%	3,608
Jul 31, 2026	0.94	0.94	0.93	0.93	0.93	1.08%	783
Jul 30, 2026	0.94	0.94	0.92	0.92	0.92	-1.91%	871
Jul 29, 2026	0.93	0.97	0.93	0.94	0.94	0.86%	5,561
Jul 28, 2026	0.95	0.96	0.93	0.93	0.93	-1.58%	2,080
Jul 27, 2026	0.95	0.97	0.95	0.95	0.95	-0.53%	839
Jul 24, 2026	0.95	0.95	0.95	0.95	0.95	0.42%	607
Jul 23, 2026	0.96	0.96	0.95	0.95	0.95	-0.21%	1,243
Jul 22, 2026	0.90	0.95	0.90	0.95	0.95	-5.00%	909
Jul 21, 2026	1.00	1.01	0.97	1.00	1.00	7.18%	4,338
Jul 20, 2026	0.96	0.96	0.93	0.93	0.93	-0.96%	3,700
Jul 17, 2026	0.96	1.00	0.94	0.94	0.94	-0.84%	3,558
Jul 16, 2026	0.96	0.96	0.95	0.95	0.95	1.60%	3,188