Skillful Craftsman Education Technology Ltd. EDTK
NASDAQ · United States · Commercial Services
$1.00-0.04 (-3.85%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | -2.91% | $1.22 | $1.36 | $1.00 | 33.50K |
| 2026-09-30 | $1.03 | -1.90% | $1.10 | $1.10 | $1.03 | 7.90K |
| 2026-09-29 | $1.05 | +1.94% | $1.04 | $1.25 | $1.04 | 14.60K |
| 2026-09-28 | $1.03 | -1.90% | $1.04 | $1.04 | $1.03 | 500 |
| 2026-09-25 | $1.05 | -2.23% | $1.06 | $1.07 | $1.05 | 1.00K |
| 2026-09-24 | $1.07 | +2.29% | $1.10 | $1.15 | $1.07 | 2.60K |
| 2026-09-23 | $1.05 | +1.94% | $1.04 | $1.05 | $1.03 | 5.60K |
| 2026-09-22 | $1.03 | +3.00% | $1.00 | $1.03 | $1.00 | 4.60K |
| 2026-09-21 | $1.00 | -0.99% | $1.04 | $1.04 | $1.00 | 800 |
| 2026-09-18 | $1.01 | 0.00% | $0.98 | $1.02 | $0.98 | 1.80K |
| 2026-09-17 | $1.01 | +7.45% | $0.95 | $1.01 | $0.95 | 7.30K |
| 2026-09-16 | $0.94 | +2.17% | $0.93 | $0.95 | $0.93 | 3.00K |
| 2026-09-15 | $0.92 | -0.54% | $0.92 | $0.94 | $0.92 | 1.60K |
| 2026-09-14 | $0.93 | +0.54% | $0.94 | $0.94 | $0.93 | 2.10K |
| 2026-09-11 | $0.92 | 0.00% | $0.90 | $0.92 | $0.90 | 2.40K |
| 2026-09-10 | $0.92 | -0.11% | $0.95 | $0.95 | $0.92 | 1.00K |
| 2026-09-09 | $0.92 | -2.95% | $0.92 | $0.92 | $0.92 | 2.20K |
| 2026-09-08 | $0.95 | +5.44% | $0.89 | $0.95 | $0.87 | 17.70K |
| 2026-09-04 | $0.90 | +2.27% | $0.91 | $0.91 | $0.88 | 2.60K |
| 2026-09-03 | $0.88 | 0.00% | $0.89 | $0.89 | $0.88 | 2.00K |
| 2026-09-02 | $0.88 | 0.00% | $0.90 | $0.90 | $0.87 | 6.00K |
| 2026-09-01 | $0.88 | -1.12% | $0.91 | $0.91 | $0.88 | 3.40K |
| 2026-08-31 | $0.89 | -1.11% | $0.93 | $0.93 | $0.89 | 6.30K |
| 2026-08-28 | $0.90 | 0.00% | $0.93 | $0.93 | $0.90 | 5.80K |
| 2026-08-27 | $0.90 | -1.32% | $0.93 | $0.94 | $0.90 | 4.70K |
| 2026-08-26 | $0.91 | +0.11% | $0.91 | $0.93 | $0.91 | 22.30K |
| 2026-08-25 | $0.91 | +0.89% | $0.93 | $0.93 | $0.90 | 4.30K |
| 2026-08-24 | $0.90 | -7.86% | $0.95 | $0.95 | $0.90 | 1.50K |
| 2026-08-21 | $0.98 | -2.97% | $1.00 | $1.00 | $0.94 | 3.90K |
| 2026-08-20 | $1.01 | +7.10% | $0.94 | $1.02 | $0.94 | 28.90K |
| 2026-08-19 | $0.94 | +7.77% | $0.89 | $0.95 | $0.89 | 10.20K |
| 2026-08-18 | $0.88 | +1.74% | $0.88 | $0.89 | $0.88 | 6.10K |
| 2026-08-17 | $0.86 | -2.27% | $0.88 | $0.88 | $0.85 | 4.60K |
| 2026-08-14 | $0.88 | -0.56% | $0.89 | $0.89 | $0.88 | 1.60K |
| 2026-08-13 | $0.88 | -3.28% | $0.90 | $0.90 | $0.88 | 8.90K |
| 2026-08-12 | $0.92 | +1.67% | $0.92 | $0.92 | $0.88 | 2.20K |
| 2026-08-11 | $0.90 | 0.00% | $0.92 | $0.92 | $0.90 | 1.20K |
| 2026-08-10 | $0.90 | -10.00% | $0.91 | $0.99 | $0.90 | 17.90K |
| 2026-08-07 | $1.00 | +11.11% | $0.92 | $1.00 | $0.88 | 57.40K |
| 2026-08-06 | $0.90 | -5.26% | $0.93 | $0.95 | $0.88 | 13.80K |
| 2026-08-05 | $0.95 | -3.26% | $0.99 | $1.00 | $0.92 | 19.90K |
| 2026-08-04 | $0.98 | +8.51% | $1.00 | $1.08 | $0.95 | 100.30K |
| 2026-08-03 | $0.90 | -2.90% | $0.93 | $0.95 | $0.90 | 3.60K |
| 2026-07-31 | $0.93 | +1.08% | $0.94 | $0.94 | $0.93 | 800 |
| 2026-07-30 | $0.92 | -1.91% | $0.94 | $0.94 | $0.92 | 900 |
| 2026-07-29 | $0.94 | +0.86% | $0.93 | $0.97 | $0.93 | 5.60K |
| 2026-07-28 | $0.93 | -1.58% | $0.94 | $0.96 | $0.93 | 2.10K |
| 2026-07-27 | $0.95 | -0.53% | $0.95 | $0.97 | $0.95 | 800 |
| 2026-07-24 | $0.95 | +0.42% | $0.95 | $0.95 | $0.95 | 600 |
| 2026-07-23 | $0.95 | -0.21% | $0.95 | $0.95 | $0.95 | 1.20K |
| 2026-07-22 | $0.95 | -5.00% | $0.90 | $0.95 | $0.90 | 900 |
| 2026-07-21 | $1.00 | +7.18% | $1.00 | $1.00 | $0.97 | 4.30K |
| 2026-07-20 | $0.93 | -0.96% | $0.95 | $0.95 | $0.93 | 3.70K |
| 2026-07-17 | $0.94 | -0.84% | $0.95 | $1.00 | $0.94 | 3.60K |
| 2026-07-16 | $0.95 | +1.60% | $0.96 | $0.96 | $0.95 | 3.20K |
| 2026-07-15 | $0.94 | -1.06% | $0.96 | $0.96 | $0.94 | 1.70K |
| 2026-07-14 | $0.94 | -2.17% | $0.97 | $0.97 | $0.94 | 3.50K |
| 2026-07-13 | $0.97 | -0.62% | $1.00 | $1.00 | $0.97 | 1.10K |
| 2026-07-10 | $0.97 | +1.04% | $0.97 | $0.99 | $0.97 | 1.00K |
| 2026-07-09 | $0.96 | -1.13% | $0.98 | $0.98 | $0.96 | 500 |
| 2026-07-08 | $0.97 | -0.92% | $1.00 | $1.00 | $0.97 | 700 |
| 2026-07-07 | $0.98 | 0.00% | $0.98 | $0.98 | $0.95 | 2.60K |
| 2026-07-06 | $0.98 | -1.01% | $1.00 | $1.00 | $0.98 | 900 |
| 2026-07-02 | $0.99 | +0.61% | $0.90 | $1.00 | $0.90 | 900 |
| 2026-07-01 | $0.99 | +0.51% | $1.00 | $1.02 | $0.98 | 5.40K |
| 2026-06-30 | $0.98 | -2.87% | $1.01 | $1.02 | $0.98 | 1.30K |
| 2026-06-29 | $1.01 | +2.75% | $0.99 | $1.03 | $0.98 | 7.40K |
| 2026-06-26 | $0.98 | +1.76% | $0.99 | $0.99 | $0.95 | 1.90K |
| 2026-06-25 | $0.97 | +0.31% | $0.97 | $0.97 | $0.97 | 3.60K |
| 2026-06-24 | $0.96 | -0.21% | $1.00 | $1.00 | $0.96 | 10.60K |
| 2026-06-23 | $0.96 | -0.10% | $0.89 | $1.00 | $0.89 | 1.60K |
| 2026-06-22 | $0.97 | +0.42% | $0.99 | $0.99 | $0.97 | 1.10K |
| 2026-06-18 | $0.96 | -1.13% | $0.99 | $0.99 | $0.96 | 700 |
| 2026-06-17 | $0.97 | +0.72% | $0.99 | $0.99 | $0.94 | 3.70K |
| 2026-06-16 | $0.97 | +1.68% | $0.99 | $0.99 | $0.97 | 1.40K |
| 2026-06-15 | $0.95 | -2.56% | $0.98 | $0.98 | $0.95 | 1.40K |
| 2026-06-12 | $0.98 | -1.32% | $1.00 | $1.00 | $0.98 | 2.00K |
| 2026-06-11 | $0.99 | -1.20% | $1.00 | $1.00 | $0.99 | 1.90K |
| 2026-06-10 | $1.00 | +2.77% | $1.00 | $1.04 | $1.00 | 2.40K |
| 2026-06-09 | $0.97 | +0.72% | $1.04 | $1.04 | $0.97 | 3.20K |
| 2026-06-08 | $0.97 | -1.43% | $1.00 | $1.00 | $0.95 | 3.60K |
| 2026-06-05 | $0.98 | 0.00% | $1.00 | $1.01 | $0.96 | 2.40K |
| 2026-06-04 | $0.98 | -2.00% | $1.00 | $1.00 | $0.98 | 1.60K |
| 2026-06-03 | $1.00 | 0.00% | $1.01 | $1.01 | $1.00 | 600 |
| 2026-06-02 | $1.00 | -0.99% | $1.04 | $1.04 | $1.00 | 900 |
| 2026-06-01 | $1.01 | +1.00% | $1.01 | $1.01 | $1.00 | 1.20K |
| 2026-05-29 | $1.00 | 0.00% | $1.01 | $1.01 | $1.00 | 1.20K |
| 2026-05-28 | $1.00 | 0.00% | $1.04 | $1.04 | $1.00 | 900 |
| 2026-05-27 | $1.00 | +2.04% | $1.07 | $1.07 | $1.00 | 3.80K |
| 2026-05-26 | $0.98 | -2.00% | $1.05 | $1.05 | $0.98 | 1.70K |