Skillful Craftsman Education Technology Limited - EDTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.01	1.04	1.04	1.06	0.98	10,971
September 04, 2025	1	1	1	1.02	1	1,616
September 03, 2025	1.05	1.05	1.05	1.09	1	10,694
September 02, 2025	1.1	1.1	1.1	1.12	1.1	2,400
August 29, 2025	1.14	1.14	1.14	1.15	1.11	10,305
August 28, 2025	1.11	1.14	1.14	1.16	1.07	24,743
August 27, 2025	1.02	1.1	1.1	1.1	1.02	19,844
August 26, 2025	1.02	1.03	1.03	1.03	1.02	2,900
August 25, 2025	1.08	1.03	1.03	1.08	1.03	1,100
August 22, 2025	1.03	1.06	1.06	1.06	1.03	3,134
August 21, 2025	1	1.04	1.04	1.06	1	17,826
August 20, 2025	1.17	1.01	1.01	1.17	1.01	11,508
August 19, 2025	1.12	1.12	1.12	1.12	1.09	5,700
August 18, 2025	1.07	1.1	1.1	1.11	1.07	4,620
August 15, 2025	1.09	1.08	1.08	1.09	1.08	11,600
August 14, 2025	1	1.03	1.03	1.03	1	5,200
August 13, 2025	1.01	1	1	1.03	0.98	7,700
August 12, 2025	0.99	1	1	1.03	0.99	15,428
August 11, 2025	1.04	0.99	0.99	1.07	0.98	9,827
August 08, 2025	0.98	1	1	1.04	0.98	9,748
August 07, 2025	0.94	0.98	0.98	1.05	0.93	21,024
August 06, 2025	0.93	0.88	0.88	0.93	0.88	4,465
August 05, 2025	0.88	0.87	0.87	0.88	0.87	3,900
August 04, 2025	0.88	0.87	0.87	0.88	0.86	3,045
August 01, 2025	0.91	0.89	0.89	0.91	0.86	4,237
July 31, 2025	0.94	0.91	0.91	0.94	0.91	1,000
July 30, 2025	0.98	0.95	0.95	0.98	0.95	1,702
July 29, 2025	1.02	0.97	0.97	1.02	0.97	1,600
July 28, 2025	1.01	0.97	0.97	1.01	0.97	2,405
July 25, 2025	0.9	0.98	0.98	1.07	0.9	12,315
July 24, 2025	1.14	1.06	1.06	1.14	1.06	13,933
July 23, 2025	1.02	1.06	1.06	1.08	1.01	11,428
July 22, 2025	0.92	1.01	1.01	1.02	0.92	27,200
July 21, 2025	0.85	0.95	0.95	0.96	0.85	7,900
July 18, 2025	0.91	0.88	0.88	0.91	0.88	1,205
July 17, 2025	0.92	0.92	0.92	0.92	0.92	500
July 16, 2025	0.94	0.9	0.9	0.94	0.9	2,548
July 15, 2025	1	0.94	0.94	1	0.94	1,200
July 14, 2025	0.96	0.98	0.98	0.98	0.94	2,403
July 11, 2025	0.95	0.95	0.95	0.95	0.91	14,428
July 10, 2025	0.92	0.95	0.95	0.95	0.9	18,300
July 09, 2025	0.88	0.92	0.92	0.93	0.87	5,846
July 08, 2025	0.9	0.89	0.89	0.9	0.88	1,207
July 07, 2025	0.93	0.89	0.89	0.93	0.89	1,118
July 03, 2025	0.95	0.9	0.9	0.95	0.87	933
July 02, 2025	0.85	0.9	0.9	0.9	0.8	13,100
July 01, 2025	0.84	0.82	0.82	0.86	0.82	3,823
June 30, 2025	0.85	0.87	0.87	0.87	0.83	1,880
June 27, 2025	0.9	0.86	0.86	0.9	0.85	7,500
June 26, 2025	0.88	0.89	0.89	0.92	0.88	2,900
June 25, 2025	0.9	0.95	0.95	0.95	0.86	2,125
June 24, 2025	0.88	0.9	0.9	0.9	0.85	4,800
June 23, 2025	0.92	0.9	0.9	0.95	0.85	11,731
June 20, 2025	0.95	0.93	0.93	0.95	0.93	800
June 18, 2025	0.94	0.96	0.96	0.96	0.94	800
June 17, 2025	1	0.92	0.92	1	0.92	24,900
June 16, 2025	1	0.95	0.95	1.03	0.95	29,200
June 13, 2025	1	1.01	1.01	1.01	0.93	5,517
June 12, 2025	0.97	0.98	0.98	1.03	0.96	19,826
June 11, 2025	0.97	0.98	0.98	0.98	0.94	1,988

Skillful Craftsman Education Technology Limited (EDTK) NASDAQ