Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
1.000
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.010
+0.010 (1.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 849 |
| Apr 27, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 705 |
| Apr 24, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 739 |
| Apr 23, 2026 | 1.04 | 1.04 | 0.99 | 1.01 | 1.01 | - | 1,579 |
| Apr 22, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 1.00% | 750 |
| Apr 21, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 1,017 |
| Apr 20, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 1,092 |
| Apr 17, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 993 |
| Apr 16, 2026 | 0.92 | 1.04 | 0.92 | 1.00 | 1.00 | - | 1,004 |
| Apr 15, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 656 |
| Apr 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 545 |
| Apr 13, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,745 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 943 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 5,123 |
| Apr 8, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,200 |
| Apr 7, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 633 |
| Apr 6, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.98% | 630 |
| Apr 2, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 403 |
| Apr 1, 2026 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | 2.97% | 1,268 |
| Mar 31, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 985 |
| Mar 30, 2026 | 1.07 | 1.07 | 0.81 | 1.02 | 1.02 | 0.99% | 10,279 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 1.00% | 611 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 432 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 400 |
| Mar 24, 2026 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 2,590 |
| Mar 23, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 908 |
| Mar 20, 2026 | 1.05 | 1.05 | 0.99 | 1.03 | 1.03 | 1.98% | 3,905 |
| Mar 19, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 464 |
| Mar 18, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | 1.00% | 645 |
| Mar 17, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 11,671 |
| Mar 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1,923 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | - | 923 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 2.02% | 1,225 |
| Mar 11, 2026 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 9.88% | 18,765 |
| Mar 10, 2026 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | 2.97% | 7,833 |
| Mar 9, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | 0.46% | 16,721 |
| Mar 6, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 2.47% | 4,836 |
| Mar 5, 2026 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -7.81% | 5,855 |
| Mar 4, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 5.37% | 6,304 |
| Mar 3, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.84% | 710 |
| Mar 2, 2026 | 0.80 | 0.88 | 0.80 | 0.86 | 0.86 | -1.15% | 1,871 |
| Feb 27, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -3.42% | 638 |
| Feb 26, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.54% | 568 |
| Feb 25, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -3.42% | 517 |
| Feb 24, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -0.52% | 453 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.86 | 0.90 | 0.90 | 5.01% | 5,121 |
| Feb 20, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -2.66% | 2,108 |
| Feb 19, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.73% | 508 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.86 | 0.86 | 0.86 | -1.15% | 1,514 |
| Feb 17, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.17% | 3,059 |
| Feb 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 1,151 |
| Feb 12, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 1.69% | 920 |
| Feb 11, 2026 | 0.95 | 0.95 | 0.86 | 0.89 | 0.89 | -5.38% | 5,013 |
| Feb 10, 2026 | 0.94 | 0.94 | 0.86 | 0.94 | 0.94 | -1.03% | 7,204 |
| Feb 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.53% | 3,729 |
| Feb 6, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 4,398 |
| Feb 5, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 2.62% | 1,681 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -3.24% | 1,000 |
| Feb 3, 2026 | 1.04 | 1.04 | 0.95 | 0.99 | 0.99 | -3.24% | 10,907 |
| Feb 2, 2026 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | - | 2,437 |
| Jan 30, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -0.97% | 1,793 |
| Jan 29, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 2,261 |
| Jan 28, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 0.97% | 1,266 |
| Jan 27, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | 0.98% | 2,242 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 3,070 |
| Jan 23, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 4,028 |
| Jan 22, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 10,749 |
| Jan 21, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 2.87% | 745 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 1.01 | 4.21% | 6,370 |
| Jan 16, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | 0.84% | 4,982 |
| Jan 15, 2026 | 0.91 | 1.00 | 0.91 | 0.96 | 0.96 | -0.30% | 4,731 |
| Jan 14, 2026 | 0.95 | 0.98 | 0.91 | 0.97 | 0.97 | 1.58% | 12,137 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.92 | 0.95 | 0.95 | -0.66% | 22,187 |
| Jan 12, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.66% | 46,026 |
| Jan 9, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.94% | 34,070 |
| Jan 8, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 32,920 |
| Jan 7, 2026 | 0.95 | 1.04 | 0.94 | 1.00 | 1.00 | 5.81% | 40,070 |
| Jan 6, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 66,683 |
| Jan 5, 2026 | 0.90 | 0.98 | 0.87 | 0.96 | 0.96 | 6.11% | 53,700 |
| Jan 2, 2026 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | - | 707 |
| Dec 31, 2025 | 0.90 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 7,219 |
| Dec 30, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 1.16% | 6,766 |
| Dec 29, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.96% | 2,557 |
| Dec 26, 2025 | 0.91 | 0.95 | 0.88 | 0.90 | 0.90 | -0.61% | 29,625 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.99% | 3,902 |
| Dec 23, 2025 | 0.88 | 0.95 | 0.87 | 0.91 | 0.91 | 1.66% | 6,331 |
| Dec 22, 2025 | 0.94 | 0.94 | 0.88 | 0.90 | 0.90 | -5.75% | 85,080 |
| Dec 19, 2025 | 0.95 | 0.95 | 0.90 | 0.95 | 0.95 | 5.52% | 627 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -1.10% | 1,748 |
| Dec 17, 2025 | 0.93 | 0.95 | 0.91 | 0.91 | 0.91 | 1.11% | 868 |
| Dec 16, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -1.64% | 4,549 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 1.67% | 754 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -0.55% | 503 |
| Dec 11, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -1.84% | 793 |
| Dec 10, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -2.95% | 3,672 |
| Dec 9, 2025 | 0.84 | 0.95 | 0.80 | 0.95 | 0.95 | -5.00% | 88,946 |
| Dec 8, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 798 |
| Dec 5, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 4.12% | 3,067 |
| Dec 4, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -3.00% | 2,843 |
| Dec 3, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -1.96% | 8,000 |