Skip to main content
Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.010
+0.040 (4.12%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
+0.040 (3.96%)
After-hours: Dec 5, 2025, 4:00 PM EST

EDTK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.010.981.011.014.12%3,067
Dec 4, 20250.980.980.970.970.97-3.00%2,843
Dec 3, 20251.061.060.981.001.00-1.96%8,000
Dec 2, 20251.061.061.021.021.02-0.97%617
Dec 1, 20251.081.081.031.031.03-1,667
Nov 28, 20251.041.061.031.031.03-1,015
Nov 26, 20251.081.081.031.031.030.98%7,739
Nov 25, 20251.041.041.021.021.02-1,418
Nov 24, 20251.071.071.021.021.020.99%820
Nov 21, 20251.041.081.001.011.011.00%6,533
Nov 20, 20251.001.070.951.001.00-4.76%8,735
Nov 19, 20251.071.081.051.051.051.94%1,285
Nov 18, 20251.091.091.031.031.03-4.54%2,054
Nov 17, 20251.091.091.051.081.083.75%995
Nov 14, 20251.061.061.041.041.04-1.89%531
Nov 13, 20251.081.081.061.061.06-0.47%789
Nov 12, 20251.071.071.051.071.070.47%1,287
Nov 11, 20251.081.081.061.061.06-1,086
Nov 10, 20251.081.081.061.061.060.95%801
Nov 7, 20251.051.071.031.051.050.96%3,080
Nov 6, 20251.081.091.041.041.04-0.95%823
Nov 5, 20251.081.081.051.051.050.96%2,214
Nov 4, 20251.061.081.041.041.04-4.59%1,510
Nov 3, 20251.081.091.051.091.093.81%2,577
Oct 31, 20251.081.081.041.051.050.96%4,220
Oct 30, 20251.071.071.041.041.04-0.95%1,728
Oct 29, 20251.081.091.041.051.050.96%4,852
Oct 28, 20251.101.101.041.041.04-3,521
Oct 27, 20251.081.111.041.041.04-2.80%2,338
Oct 24, 20251.111.111.071.071.07-0.93%15,588
Oct 23, 20251.091.101.071.081.080.93%2,383
Oct 22, 20251.071.071.071.071.072.88%831
Oct 21, 20251.051.051.041.041.04-826
Oct 20, 20251.051.051.041.041.04-2,402
Oct 17, 20251.011.040.991.041.042.97%1,034
Oct 16, 20250.991.010.981.011.011.81%1,172
Oct 15, 20251.001.020.980.990.99-0.55%5,372
Oct 14, 20251.071.070.961.001.00-5.00%8,416
Oct 13, 20251.041.071.041.051.05-2,667
Oct 10, 20251.041.061.041.051.05-1.87%2,569
Oct 9, 20251.091.111.071.071.071.90%2,415
Oct 8, 20251.091.101.021.051.05-1.87%5,850
Oct 7, 20251.081.081.061.071.071.90%38,052
Oct 6, 20251.101.101.051.051.05-5.41%25,427
Oct 3, 20251.101.171.081.111.110.91%6,583
Oct 2, 20251.141.141.101.101.10-0.90%3,994
Oct 1, 20251.121.141.101.111.113.74%4,321
Sep 30, 20251.101.101.071.071.07-4.46%1,922
Sep 29, 20251.061.121.061.121.12-5,188
Sep 26, 20251.121.141.061.121.121.82%41,074
Sep 25, 20251.111.141.101.101.10-9,235
Sep 24, 20251.081.181.071.101.102.23%21,761
Sep 23, 20251.061.101.061.081.082.18%40,162
Sep 22, 20251.071.071.051.051.050.29%4,967
Sep 19, 20251.081.081.051.051.051.94%3,515
Sep 18, 20251.051.051.031.031.033.00%9,154
Sep 17, 20251.041.040.951.001.00-2.91%8,977
Sep 16, 20251.021.080.981.031.03-5.94%23,975
Sep 15, 20251.121.121.091.101.10-3.61%810
Sep 12, 20251.101.141.101.141.143.27%1,515
Sep 11, 20251.131.141.101.101.10-3.51%2,051
Sep 10, 20251.051.161.051.141.147.55%10,543
Sep 9, 20251.041.151.041.061.060.95%13,343
Sep 8, 20251.051.081.041.051.050.96%7,691
Sep 5, 20251.011.060.981.041.044.00%10,971
Sep 4, 20251.001.021.001.001.00-4.76%1,616
Sep 3, 20251.051.091.001.051.05-4.55%10,295
Sep 2, 20251.101.121.101.101.10-3.51%2,392
Aug 29, 20251.141.151.111.141.14-10,305
Aug 28, 20251.111.161.071.141.143.64%24,369
Aug 27, 20251.021.111.021.101.106.80%19,844
Aug 26, 20251.021.031.021.031.03-2,875
Aug 25, 20251.081.081.031.031.03-2.55%1,074
Aug 22, 20251.031.061.031.061.061.63%3,134
Aug 21, 20251.001.061.001.041.042.97%17,826
Aug 20, 20251.171.171.011.011.01-9.82%11,508
Aug 19, 20251.121.121.091.121.121.63%5,665
Aug 18, 20251.071.111.071.101.102.04%4,620
Aug 15, 20251.091.091.081.081.084.85%11,596
Aug 14, 20251.001.031.001.031.033.00%5,194
Aug 13, 20251.011.040.981.001.00-7,653
Aug 12, 20250.991.030.991.001.000.81%15,428
Aug 11, 20251.041.070.980.990.99-0.47%9,827
Aug 8, 20250.981.040.981.001.002.02%9,748
Aug 7, 20250.941.050.930.980.9811.02%21,024
Aug 6, 20250.930.930.880.880.881.15%4,371
Aug 5, 20250.880.880.870.870.870.58%3,862
Aug 4, 20250.880.880.860.870.87-2.81%3,045
Aug 1, 20250.910.910.860.890.89-2.52%4,237
Jul 31, 20250.940.940.910.910.91-3.89%984
Jul 30, 20250.980.980.950.950.95-2.06%1,702
Jul 29, 20251.021.020.970.970.97-1,558
Jul 28, 20251.011.010.970.970.97-1.02%2,405
Jul 25, 20250.901.070.900.980.98-7.55%12,315
Jul 24, 20251.141.141.061.061.06-13,933
Jul 23, 20251.021.081.011.061.064.95%11,428
Jul 22, 20250.921.020.921.011.016.53%27,182
Jul 21, 20250.850.960.850.950.957.74%7,893
Jul 18, 20250.910.910.880.880.88-3.83%1,205
Jul 17, 20250.920.920.920.920.921.61%497