Skillful Craftsman Educat... (EDTK)
0.95
-0.09 (-8.52%)
At close: Mar 28, 2025, 1:36 PM
EDTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 0.01 | 0.97% | 1,147 |
| Mar 26, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 0.02 | 1.98% | 1,302 |
| Mar 25, 2025 | 0.97 | 1.04 | 0.97 | 1.01 | -0.03 | -2.88% | 2,740 |
| Mar 24, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 0.01 | 0.97% | 6,700 |
| Mar 21, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | -0.06 | -5.50% | 1,621 |
| Mar 20, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 0.08 | 7.92% | 649 |
| Mar 19, 2025 | 1.01 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 41,432 |
| Mar 18, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | -0.02 | -1.94% | 966 |
| Mar 17, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | -0.03 | -2.83% | 4,373 |
| Mar 14, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 0.00 | 0.00% | 1,360 |
| Mar 13, 2025 | 1.00 | 1.09 | 1.00 | 1.06 | 0.04 | 3.92% | 35,765 |
| Mar 12, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 0.00 | 0.00% | 1,017 |
| Mar 11, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | -0.01 | -0.97% | 2,000 |
| Mar 10, 2025 | 1.01 | 1.03 | 0.97 | 1.03 | 0.00 | 0.00% | 4,132 |
| Mar 7, 2025 | 1.01 | 1.03 | 1.00 | 1.03 | 0.01 | 0.98% | 1,000 |
| Mar 6, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | -0.02 | -1.92% | 3,260 |
| Mar 5, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | 0.04 | 4.00% | 31,200 |
| Mar 4, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 0.00 | 0.00% | 45,464 |
| Mar 3, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.02 | 2.04% | 3,550 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | -0.05 | -4.85% | 6,104 |
| Feb 27, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | -0.01 | -0.96% | 500 |
| Feb 26, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | -0.02 | -1.89% | 4,948 |
| Feb 25, 2025 | 1.06 | 1.08 | 1.01 | 1.06 | -0.02 | -1.85% | 37,523 |
| Feb 24, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | -0.01 | -0.92% | 1,582 |
| Feb 21, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | -0.01 | -0.91% | 864 |
| Feb 20, 2025 | 1.02 | 1.11 | 1.02 | 1.10 | 0.00 | 0.00% | 41,108 |
| Feb 19, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 0.03 | 2.80% | 600 |
| Feb 18, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 0.03 | 2.88% | 41,000 |
| Feb 14, 2025 | 1.05 | 1.14 | 1.00 | 1.04 | -0.02 | -1.89% | 6,100 |
| Feb 13, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | -0.01 | -0.93% | 33,707 |
| Feb 12, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 0.00 | 0.00% | 1,131 |
| Feb 11, 2025 | 1.02 | 1.07 | 1.02 | 1.07 | 0.05 | 4.90% | 2,200 |
| Feb 10, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 0.04 | 4.08% | 3,200 |
| Feb 7, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.01 | 1.03% | 2,385 |
| Feb 6, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | -0.03 | -3.00% | 2,233 |
| Feb 5, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | 0.06 | 6.38% | 3,186 |
| Feb 4, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | -0.09 | -8.74% | 668 |
| Feb 3, 2025 | 1.01 | 1.03 | 0.98 | 1.03 | 0.05 | 5.10% | 1,786 |
| Jan 31, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.00 | 0.00% | 2,800 |
| Jan 30, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.01 | 1.03% | 1,840 |
| Jan 29, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | -0.03 | -3.00% | 900 |
| Jan 28, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | -0.03 | -2.91% | 621 |
| Jan 27, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | -0.01 | -0.96% | 600 |
| Jan 24, 2025 | 1.07 | 1.13 | 1.04 | 1.04 | -0.04 | -3.70% | 1,533 |
| Jan 23, 2025 | 1.06 | 1.08 | 1.03 | 1.08 | 0.01 | 0.93% | 2,352 |
| Jan 22, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00 | 0.00% | 421 |
| Jan 21, 2025 | 1.14 | 1.14 | 1.00 | 1.07 | -0.03 | -2.73% | 7,041 |
| Jan 17, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | -0.04 | -3.51% | 20,000 |
| Jan 16, 2025 | 1.17 | 1.18 | 1.12 | 1.14 | -0.04 | -3.39% | 34,364 |
| Jan 15, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 0.02 | 1.72% | 6,734 |