Skillful Craftsman Education Technology Limited (EDTK)
NASDAQ: EDTK · Real-Time Price · USD
0.8550
-0.0351 (-3.94%)
At close: Jun 27, 2025, 4:00 PM
0.8636
+0.0086 (1.01%)
After-hours: Jun 27, 2025, 4:09 PM EDT
EDTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.90 | 0.90 | 0.85 | 0.86 | 0.86 | -3.94% | 7,471 |
| Jun 26, 2025 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -6.34% | 2,877 |
| Jun 25, 2025 | 0.90 | 0.95 | 0.86 | 0.95 | 0.95 | 5.54% | 2,125 |
| Jun 24, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | 0.90 | 0.01% | 4,771 |
| Jun 23, 2025 | 0.92 | 0.95 | 0.85 | 0.90 | 0.90 | -2.66% | 11,539 |
| Jun 20, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -3.14% | 761 |
| Jun 18, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 3.31% | 753 |
| Jun 17, 2025 | 1.00 | 1.00 | 0.92 | 0.92 | 0.92 | -2.69% | 24,885 |
| Jun 16, 2025 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.94% | 29,198 |
| Jun 13, 2025 | 1.00 | 1.01 | 0.93 | 1.01 | 1.01 | 3.06% | 5,517 |
| Jun 12, 2025 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | 0.01% | 19,826 |
| Jun 11, 2025 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 3.59% | 1,796 |
| Jun 10, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | 1.71% | 4,200 |
| Jun 9, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -3.02% | 11,397 |
| Jun 6, 2025 | 0.95 | 0.96 | 0.92 | 0.96 | 0.96 | 5.37% | 966 |
| Jun 5, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | - | 1,947 |
| Jun 4, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | 1.00% | 1,197 |
| Jun 3, 2025 | 0.90 | 0.94 | 0.90 | 0.90 | 0.90 | -1.52% | 2,163 |
| Jun 2, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.38% | 1,262 |
| May 30, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.25% | 1,468 |
| May 29, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -3.78% | 2,095 |
| May 28, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | - | 1,386 |
| May 27, 2025 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | -2.73% | 1,118 |
| May 23, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | -0.11% | 13,414 |
| May 22, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.81% | 1,191 |
| May 21, 2025 | 0.96 | 0.97 | 0.90 | 0.96 | 0.96 | 2.65% | 10,559 |
| May 20, 2025 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -1.95% | 8,722 |
| May 19, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 6.05% | 2,628 |
| May 16, 2025 | 0.99 | 0.99 | 0.88 | 0.90 | 0.90 | -9.17% | 22,271 |
| May 15, 2025 | 1.03 | 1.03 | 0.96 | 0.99 | 0.99 | -1.98% | 6,321 |
| May 14, 2025 | 1.00 | 1.01 | 0.93 | 1.01 | 1.01 | 2.64% | 4,021 |
| May 13, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | 0.61% | 11,053 |
| May 12, 2025 | 0.94 | 1.01 | 0.94 | 0.98 | 0.98 | 0.87% | 9,824 |
| May 9, 2025 | 0.95 | 0.99 | 0.80 | 0.97 | 0.97 | 10.13% | 22,035 |
| May 8, 2025 | 0.90 | 0.96 | 0.81 | 0.88 | 0.88 | 3.86% | 10,749 |
| May 7, 2025 | 0.99 | 1.03 | 0.85 | 0.85 | 0.85 | -7.86% | 33,455 |
| May 6, 2025 | 1.07 | 1.07 | 0.92 | 0.92 | 0.92 | -10.68% | 5,087 |
| May 5, 2025 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 2,731 |
| May 2, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -3.17% | 1,449 |
| May 1, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 3.27% | 2,614 |
| Apr 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 3,071 |
| Apr 29, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 10,269 |
| Apr 28, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 10,716 |
| Apr 25, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | 2.97% | 12,537 |
| Apr 24, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -2.88% | 23,184 |
| Apr 23, 2025 | 0.97 | 1.08 | 0.97 | 1.04 | 1.04 | 5.05% | 20,912 |
| Apr 22, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 1.28% | 3,814 |
| Apr 21, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.26% | 10,618 |
| Apr 17, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 1,056 |
| Apr 16, 2025 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -3.00% | 1,614 |