Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.8800
-0.0050 (-0.56%)
Aug 14, 2026, 4:00 PM EDT - Market closed
EDTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 8,924 |
| Aug 12, 2026 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 1.66% | 2,195 |
| 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% | 57,256 |
| 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 |
| Jul 15, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.06% | 1,725 |
| Jul 14, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.17% | 3,496 |
| Jul 13, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.62% | 1,102 |
| Jul 10, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | 1.04% | 984 |
| Jul 9, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.13% | 518 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.92% | 656 |
| Jul 7, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | - | 2,594 |
| Jul 6, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 878 |
| Jul 2, 2026 | 0.90 | 1.00 | 0.90 | 0.99 | 0.99 | 0.62% | 916 |
| Jul 1, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | 0.54% | 5,394 |
| Jun 30, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.91% | 1,341 |
| Jun 29, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.75% | 7,355 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | 1.76% | 1,888 |
| Jun 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.36% | 3,628 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -0.26% | 10,599 |
| Jun 23, 2026 | 0.89 | 1.00 | 0.89 | 0.97 | 0.97 | -0.10% | 1,606 |
| Jun 22, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.42% | 1,098 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -1.08% | 687 |
| Jun 17, 2026 | 0.99 | 0.99 | 0.95 | 0.97 | 0.97 | 0.67% | 3,718 |
| Jun 16, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 1.68% | 1,385 |
| Jun 15, 2026 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -2.56% | 1,378 |
| Jun 12, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.32% | 1,953 |
| Jun 11, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.20% | 1,888 |
| Jun 10, 2026 | 1.00 | 1.04 | 1.00 | 1.00 | 1.00 | 2.77% | 2,437 |
| Jun 9, 2026 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | 0.72% | 3,225 |
| Jun 8, 2026 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -1.42% | 3,601 |
| Jun 5, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -0.01% | 2,394 |
| Jun 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,610 |