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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.95	0.86	0.86	0.95	0.86	2,108
February 19, 2026	0.89	0.89	0.89	0.89	0.89	508
February 18, 2026	0.95	0.86	0.86	0.95	0.86	1,514
February 17, 2026	0.9	0.87	0.87	0.9	0.86	3,100
February 13, 2026	0.9	0.9	0.9	0.9	0.9	1,200
February 12, 2026	0.95	0.9	0.9	0.95	0.9	920
February 11, 2026	0.95	0.89	0.89	0.95	0.86	5,013
February 10, 2026	0.94	0.94	0.94	0.94	0.86	7,204
February 09, 2026	0.96	0.95	0.95	0.96	0.95	3,729
February 06, 2026	0.96	0.95	0.95	0.97	0.95	4,400
February 05, 2026	1.03	0.98	0.98	1.03	0.98	1,700
February 04, 2026	0.97	0.96	0.96	0.97	0.96	1,000
February 03, 2026	1.04	0.99	0.99	1.04	0.95	10,907
February 02, 2026	0.94	1.02	1.02	1.03	0.94	2,437
January 30, 2026	1.07	1.02	1.02	1.07	1.02	2,300
January 29, 2026	1	1.03	1.03	1.03	1	2,300
January 28, 2026	1.08	1.04	1.04	1.08	1.04	1,300
January 27, 2026	1.05	1.03	1.03	1.07	1.03	2,242
January 26, 2026	1.06	1.02	1.02	1.06	1.02	3,100
January 23, 2026	1.03	1.03	1.03	1.05	1.02	4,028
January 22, 2026	1.04	1.05	1.05	1.06	1.04	10,749
January 21, 2026	1.04	1.04	1.04	1.04	1.01	745
January 20, 2026	1	1.01	1.01	1.01	0.99	6,400
January 16, 2026	0.98	0.97	0.97	0.99	0.97	5,000
January 15, 2026	0.91	0.96	0.96	1	0.91	4,731
January 14, 2026	0.95	0.97	0.97	0.97	0.92	12,137
January 13, 2026	0.97	0.95	0.95	0.97	0.92	22,200
January 12, 2026	0.97	0.96	0.96	0.97	0.95	46,026
January 09, 2026	0.98	0.95	0.95	0.98	0.95	34,100
January 08, 2026	1	1.01	1.01	1.01	0.97	32,920
January 07, 2026	0.95	1	1	1.04	0.94	40,100
January 06, 2026	0.96	0.95	0.95	0.96	0.95	66,700
January 05, 2026	0.9	0.96	0.96	0.98	0.87	53,700
January 02, 2026	0.9	0.9	0.9	0.9	0.87	707
December 31, 2025	0.9	0.9	0.9	0.9	0.87	7,219
December 30, 2025	0.91	0.87	0.87	0.91	0.87	6,800
December 29, 2025	0.91	0.86	0.86	0.91	0.86	2,600
December 26, 2025	0.91	0.9	0.9	0.95	0.88	29,625
December 24, 2025	0.95	0.9	0.9	0.95	0.9	3,902
December 23, 2025	0.88	0.91	0.91	0.95	0.87	6,331
December 22, 2025	0.94	0.9	0.9	0.94	0.88	85,100
December 19, 2025	0.95	0.95	0.95	0.95	0.9	627
December 18, 2025	0.94	0.9	0.9	0.94	0.9	1,748
December 17, 2025	0.93	0.91	0.91	0.95	0.91	900
December 16, 2025	0.94	0.9	0.9	0.95	0.9	4,549
December 15, 2025	0.94	0.92	0.92	0.94	0.92	800
December 12, 2025	0.94	0.9	0.9	0.94	0.9	503
December 11, 2025	0.95	0.91	0.91	0.95	0.91	800
December 10, 2025	0.9	0.92	0.92	0.92	0.9	3,700
December 09, 2025	0.84	0.95	0.95	0.95	0.8	88,946
December 08, 2025	1.04	1	1	1.04	1	800
December 05, 2025	1	1.01	1.01	1.01	0.98	3,100
December 04, 2025	0.98	0.97	0.97	0.98	0.97	2,628
December 03, 2025	1.06	1	1	1.06	0.98	8,000
December 02, 2025	1.06	1.02	1.02	1.06	1.02	603
December 01, 2025	1.08	1.03	1.03	1.08	1.03	1,700
November 28, 2025	1.03	1.03	1.03	1.06	1.03	1,015
November 26, 2025	1.08	1.03	1.03	1.08	1.03	7,740
November 25, 2025	1.04	1.02	1.02	1.04	1.02	1,418
November 24, 2025	1.07	1.02	1.02	1.07	1.02	820

Skillful Craftsman Education Technology Limited (EDTK) NASDAQ