NASDAQ : EDTK
Skillful Craftsman Education Technology Limited — Price history
Consumer Staples · Education & Training Services · China
Last price 0.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.23M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Skillful Craftsman Education Technology Limited (EDTK) closed at 0.9799 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.921 | 0.9799 | 0.873 | 0.9799 | 25,908 | +4.24% |
| 2026-10-30 | 0.912 | 0.94 | 0.8815 | 0.94 | 25,400 | +6.78% |
| 2026-10-29 | 0.933 | 0.933 | 0.8803 | 0.8803 | 22,524 | +0.03% |
| 2026-10-28 | 0.9 | 0.9579 | 0.88 | 0.88 | 31,749 | -4.80% |
| 2026-10-27 | 0.92 | 0.9244 | 0.8737 | 0.9244 | 18,050 | -1.76% |
| 2026-10-26 | 0.912 | 0.9519 | 0.88 | 0.941 | 32,183 | +5.38% |
| 2026-10-23 | 0.9428 | 0.9428 | 0.891 | 0.893 | 21,715 | -0.78% |
| 2026-10-22 | 0.8303 | 0.9497 | 0.8303 | 0.9 | 16,287 | +5.49% |
| 2026-10-21 | 0.88 | 0.9399 | 0.853 | 0.8532 | 40,158 | -3.41% |
| 2026-10-20 | 0.941 | 0.9499 | 0.8803 | 0.8833 | 56,811 | -2.52% |
| 2026-10-19 | 0.889 | 0.975 | 0.889 | 0.9061 | 54,595 | +0.67% |
| 2026-10-16 | 0.923 | 0.945 | 0.8606 | 0.9001 | 57,985 | -3.23% |
| 2026-10-15 | 0.9603 | 1.011 | 0.891 | 0.9301 | 59,646 | -6.05% |
| 2026-10-14 | 0.9095 | 0.9955 | 0.9012 | 0.99 | 54,614 | -0.45% |
| 2026-10-13 | 0.9208 | 1.01 | 0.899 | 0.9945 | 453,750 | +6.36% |
| 2026-10-12 | 0.966 | 0.966 | 0.91 | 0.935 | 7,536 | -1.79% |
| 2026-10-09 | 0.955 | 0.966 | 0.93 | 0.952 | 15,220 | -2.85% |
| 2026-10-08 | 0.94 | 0.98 | 0.9 | 0.9799 | 18,383 | +5.78% |
| 2026-10-07 | 0.9488 | 0.9678 | 0.8907 | 0.9264 | 453,912 | -9.18% |
| 2026-10-06 | 1.02 | 1.02 | 1.02 | 1.02 | 1,187 | +0.00% |
| 2026-10-05 | 1.02 | 1.02 | 1.02 | 1.02 | 1,607 | +2.00% |
| 2026-10-02 | 1 | 1.02 | 1 | 1 | 2,467 | +0.00% |
| 2026-10-01 | 1.22 | 1.36 | 1 | 1 | 33,454 | -2.91% |
| 2026-09-30 | 1.095 | 1.095 | 1.03 | 1.03 | 7,891 | -1.90% |
| 2026-09-29 | 1.042 | 1.25 | 1.042 | 1.05 | 14,646 | +1.94% |
| 2026-09-28 | 1.04 | 1.04 | 1.03 | 1.03 | 480 | -1.90% |
| 2026-09-25 | 1.06 | 1.07 | 1.05 | 1.05 | 1,008 | -2.20% |
| 2026-09-24 | 1.1 | 1.15 | 1.071 | 1.074 | 2,571 | +2.25% |
| 2026-09-23 | 1.04 | 1.05 | 1.035 | 1.05 | 5,596 | +1.94% |
| 2026-09-22 | 1 | 1.03 | 1 | 1.03 | 4,604 | +3.00% |
| 2026-09-21 | 1.04 | 1.04 | 1 | 1 | 818 | -0.99% |
| 2026-09-18 | 0.98 | 1.02 | 0.98 | 1.01 | 1,777 | +0.00% |
| 2026-09-17 | 0.95 | 1.015 | 0.9499 | 1.01 | 7,268 | +7.45% |
| 2026-09-16 | 0.927 | 0.95 | 0.927 | 0.94 | 2,958 | +2.17% |
| 2026-09-15 | 0.9236 | 0.935 | 0.92 | 0.92 | 1,601 | -0.54% |
| 2026-09-14 | 0.9375 | 0.9375 | 0.925 | 0.925 | 2,130 | +0.54% |
| 2026-09-11 | 0.8955 | 0.92 | 0.8955 | 0.92 | 2,372 | +0.00% |
| 2026-09-10 | 0.9499 | 0.9499 | 0.92 | 0.92 | 995 | -0.11% |
| 2026-09-09 | 0.921 | 0.921 | 0.921 | 0.921 | 2,204 | -2.99% |
| 2026-09-08 | 0.8921 | 0.9498 | 0.8707 | 0.9494 | 17,732 | +5.49% |
| 2026-09-04 | 0.907 | 0.907 | 0.885 | 0.9 | 2,561 | +2.27% |
| 2026-09-03 | 0.893 | 0.893 | 0.88 | 0.88 | 1,999 | +0.00% |
| 2026-09-02 | 0.902 | 0.902 | 0.8656 | 0.88 | 5,993 | +0.00% |
| 2026-09-01 | 0.911 | 0.911 | 0.88 | 0.88 | 3,355 | -1.12% |
| 2026-08-31 | 0.925 | 0.925 | 0.89 | 0.89 | 6,305 | -1.11% |
| 2026-08-28 | 0.931 | 0.931 | 0.898 | 0.9 | 5,800 | +0.00% |
| 2026-08-27 | 0.931 | 0.936 | 0.9 | 0.9 | 4,654 | -1.32% |
| 2026-08-26 | 0.911 | 0.932 | 0.911 | 0.912 | 22,284 | +0.12% |
| 2026-08-25 | 0.925 | 0.925 | 0.905 | 0.9109 | 4,322 | +0.90% |
| 2026-08-24 | 0.95 | 0.95 | 0.9028 | 0.9028 | 1,534 | -7.88% |
| 2026-08-21 | 0.9999 | 0.9999 | 0.9368 | 0.98 | 4,074 | -2.97% |
| 2026-08-20 | 0.9421 | 1.02 | 0.94 | 1.01 | 28,911 | +7.16% |
| 2026-08-19 | 0.8901 | 0.95 | 0.89 | 0.9425 | 10,234 | +7.71% |
| 2026-08-18 | 0.88 | 0.89 | 0.875 | 0.875 | 6,058 | +1.74% |
| 2026-08-17 | 0.88 | 0.88 | 0.85 | 0.86 | 4,599 | -2.27% |
| 2026-08-14 | 0.895 | 0.895 | 0.88 | 0.88 | 1,634 | -0.56% |
| 2026-08-13 | 0.905 | 0.905 | 0.88 | 0.885 | 8,925 | -3.27% |
| 2026-08-12 | 0.916 | 0.916 | 0.88 | 0.9149 | 2,198 | +1.66% |
| 2026-08-11 | 0.922 | 0.922 | 0.9 | 0.9 | 1,150 | +0.00% |
| 2026-08-10 | 0.91 | 0.9881 | 0.9 | 0.9 | 17,914 | -9.99% |
| 2026-08-07 | 0.92 | 1 | 0.88 | 0.9999 | 57,392 | +11.10% |
| 2026-08-06 | 0.925 | 0.9455 | 0.88 | 0.9 | 13,752 | -5.26% |
| 2026-08-05 | 0.99 | 0.9999 | 0.922 | 0.95 | 19,904 | -3.28% |
| 2026-08-04 | 1 | 1.08 | 0.9476 | 0.9822 | 100,345 | +8.53% |
| 2026-08-03 | 0.9301 | 0.9475 | 0.905 | 0.905 | 3,608 | -2.90% |
| 2026-07-31 | 0.943 | 0.943 | 0.932 | 0.932 | 783 | +1.08% |
| 2026-07-30 | 0.943 | 0.943 | 0.922 | 0.922 | 871 | -1.91% |
| 2026-07-29 | 0.93 | 0.9699 | 0.93 | 0.94 | 5,561 | +0.86% |
| 2026-07-28 | 0.945 | 0.9575 | 0.932 | 0.932 | 2,080 | -1.58% |
| 2026-07-27 | 0.952 | 0.9735 | 0.947 | 0.947 | 839 | -0.53% |
| 2026-07-24 | 0.9521 | 0.9521 | 0.952 | 0.952 | 607 | +0.42% |
| 2026-07-23 | 0.955 | 0.955 | 0.948 | 0.948 | 1,243 | -0.21% |
| 2026-07-22 | 0.9 | 0.95 | 0.9 | 0.95 | 909 | -5.00% |
| 2026-07-21 | 1 | 1.005 | 0.973 | 1 | 4,338 | +7.18% |
| 2026-07-20 | 0.955 | 0.955 | 0.933 | 0.933 | 3,700 | -0.96% |
| 2026-07-17 | 0.955 | 0.9999 | 0.942 | 0.942 | 3,558 | -0.84% |
| 2026-07-16 | 0.957 | 0.957 | 0.95 | 0.95 | 3,188 | +1.60% |
| 2026-07-15 | 0.957 | 0.957 | 0.935 | 0.935 | 1,725 | -1.06% |
| 2026-07-14 | 0.966 | 0.966 | 0.945 | 0.945 | 3,499 | -2.17% |
| 2026-07-13 | 1 | 1 | 0.966 | 0.966 | 1,102 | -0.62% |
| 2026-07-10 | 0.972 | 0.986 | 0.972 | 0.972 | 984 | +1.04% |
| 2026-07-09 | 0.975 | 0.975 | 0.962 | 0.962 | 518 | -1.13% |
| 2026-07-08 | 1 | 1 | 0.973 | 0.973 | 656 | -0.92% |
| 2026-07-07 | 0.982 | 0.982 | 0.95 | 0.982 | 2,594 | +0.00% |
| 2026-07-06 | 1 | 1 | 0.982 | 0.982 | 878 | -1.01% |
| 2026-07-02 | 0.9002 | 1 | 0.9002 | 0.992 | 916 | +0.62% |
| 2026-07-01 | 1 | 1.02 | 0.982 | 0.9859 | 5,394 | +0.54% |
| 2026-06-30 | 1.01 | 1.02 | 0.9806 | 0.9806 | 1,341 | -2.91% |
| 2026-06-29 | 0.9899 | 1.03 | 0.98 | 1.01 | 7,355 | +2.75% |
| 2026-06-26 | 0.9899 | 0.99 | 0.95 | 0.983 | 1,888 | +1.76% |
| 2026-06-25 | 0.97 | 0.97 | 0.966 | 0.966 | 3,628 | +0.36% |
| 2026-06-24 | 1 | 1 | 0.96 | 0.9625 | 10,599 | -0.26% |
| 2026-06-23 | 0.8903 | 1 | 0.8903 | 0.965 | 1,606 | -0.10% |
| 2026-06-22 | 0.993 | 0.993 | 0.966 | 0.966 | 1,098 | +0.42% |
| 2026-06-18 | 0.993 | 0.993 | 0.962 | 0.962 | 687 | -1.08% |
| 2026-06-17 | 0.985 | 0.985 | 0.945 | 0.9725 | 3,718 | +0.67% |
| 2026-06-16 | 0.9849 | 0.985 | 0.966 | 0.966 | 1,385 | +1.68% |
| 2026-06-15 | 0.9749 | 0.975 | 0.95 | 0.95 | 1,378 | -2.56% |
| 2026-06-12 | 1.003 | 1.003 | 0.975 | 0.975 | 1,953 | -1.32% |
| 2026-06-11 | 1.005 | 1.005 | 0.988 | 0.988 | 1,888 | -1.20% |
| 2026-06-10 | 1 | 1.04 | 1 | 1 | 2,437 | +2.77% |
| 2026-06-09 | 1.04 | 1.04 | 0.966 | 0.973 | 3,225 | +0.72% |
| 2026-06-08 | 1 | 1.001 | 0.95 | 0.966 | 3,601 | -1.42% |
| 2026-06-05 | 1 | 1.01 | 0.962 | 0.9799 | 2,394 | -0.01% |
| 2026-06-04 | 1 | 1 | 0.98 | 0.98 | 1,610 | -2.00% |
| 2026-06-03 | 1.01 | 1.01 | 1 | 1 | 629 | +0.00% |
| 2026-06-02 | 1.04 | 1.04 | 1 | 1 | 920 | -0.99% |
| 2026-06-01 | 1.01 | 1.011 | 1 | 1.01 | 1,151 | +1.00% |
| 2026-05-29 | 1.01 | 1.01 | 1 | 1 | 1,163 | +0.00% |
| 2026-05-28 | 1.04 | 1.04 | 1 | 1 | 865 | +0.00% |
| 2026-05-27 | 1.07 | 1.07 | 1 | 1 | 3,782 | +2.04% |
| 2026-05-26 | 1.05 | 1.05 | 0.98 | 0.98 | 1,695 | -2.00% |
| 2026-05-22 | 1.05 | 1.05 | 1 | 1 | 483 | +2.04% |
| 2026-05-21 | 1.01 | 1.01 | 0.98 | 0.98 | 1,398 | -2.00% |
| 2026-05-20 | 1.05 | 1.05 | 1 | 1 | 501 | +0.00% |
| 2026-05-19 | 1.01 | 1.01 | 1 | 1 | 1,231 | +0.00% |
| 2026-05-18 | 1.01 | 1.01 | 1 | 1 | 851 | +0.00% |
| 2026-05-15 | 1 | 1 | 0.98 | 1 | 829 | +0.00% |
| 2026-05-14 | 1.02 | 1.05 | 0.98 | 1 | 2,013 | -1.96% |
| 2026-05-13 | 1.02 | 1.02 | 1.02 | 1.02 | 632 | +2.00% |