Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.983
+0.017 (1.76%)
At close: Jun 26, 2026, 4:00 PM EDT
0.990
+0.007 (0.71%)
After-hours: Jun 26, 2026, 4:00 PM EDT
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,717 |
| 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% | 1,848 |
| 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% | 1,609 |
| Jun 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 629 |
| Jun 2, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 920 |
| Jun 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,150 |
| May 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,163 |
| May 28, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 864 |
| May 27, 2026 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | 2.04% | 3,782 |
| May 26, 2026 | 1.05 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 1,695 |
| May 22, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 2.04% | 483 |
| May 21, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.00% | 1,398 |
| May 20, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | - | 502 |
| May 19, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,231 |
| May 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 851 |
| May 15, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 829 |
| May 14, 2026 | 1.02 | 1.05 | 0.98 | 1.00 | 1.00 | -1.96% | 2,013 |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | 632 |
| May 12, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 1,614 |
| May 11, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | 1.00% | 553 |
| May 8, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 1,459 |
| May 7, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 1,655 |
| May 6, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | - | 749 |
| May 5, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,832 |
| May 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 644 |
| May 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 699 |
| Apr 30, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 739 |
| Apr 29, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 586 |
| 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 | - | 707 |
| 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 | -0.01% | 2,745 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | 0.01% | 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% | 5,737 |
| Mar 26, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 447 |
| 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 | -0.51% | 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 |