Skillful Craftsman Education Technology Stock Price History
NASDAQ: EDTKReal EstateOther Consumer ServicesUSD
0.9418-0.0381 (-3.89%)
Market open · Delayed 15 min · as of Oct 9, 9:46 AM ET
EDTK price history at a glance
The price history for Skillful Craftsman Education Technology (EDTK) on this page begins on July 20, 2020, when the stock closed at $4.46; it most recently closed at $0.9799 on October 5, 2026. The highest price in this record is $6.75, reached on July 20, 2020; the latest close is 85.5% below that peak. Across the 5 complete calendar years in the table, EDTK finished higher in 1 and lower in 4. Its best year was 2022 (+52.4%) and its worst was 2021 (-69.2%).
Over roughly 6 years the share price changed -78.0%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, EDTK has lost 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $6.75
- Date of high
- Jul 20, 2020
- Low since 2020
- $0.75
- Date of low
- Oct 16, 2023
- 52-week high
- $1.36
- 52-week low
- $0.80
- IPO year
- 2020
- Last close
- $0.9799
EDTK returns
1 week
-2.01%
1 month
+3.26%
3 months
+1.86%
6 months
-2.01%
Year to date
+8.88%
1 year
-6.68%
3 years
+13.94%
5 years
-28.47%
EDTK price return, excluding dividends.
EDTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9799 | +8.88% |
| 2025 | 0.90 | -15.89% |
| 2024 | 1.07 | -15.08% |
| 2023 | 1.26 | -12.50% |
| 2022 | 1.44 | +52.38% |
| 2021 | 0.945 | -69.22% |
| 2020* | 3.07 | -31.17% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
EDTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.94 | 0.9799 | 0.90 | 0.9799 | +5.78% | |
| 0.9488 | 0.9678 | 0.8914 | 0.9264 | -9.18% | |
| 1.02 | 1.02 | 1.02 | 1.02 | 0.00% | |
| 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | |
| 1.00 | 1.02 | 1.00 | 1.00 | 0.00% | |
| 1.22 | 1.36 | 1.00 | 1.00 | -2.91% | |
| 1.10 | 1.10 | 1.03 | 1.03 | -1.90% | |
| 1.04 | 1.25 | 1.04 | 1.05 | +1.94% | |
| 1.04 | 1.04 | 1.03 | 1.03 | -1.90% | |
| 1.06 | 1.07 | 1.05 | 1.05 | -2.23% | |
| 1.10 | 1.15 | 1.07 | 1.07 | +2.29% | |
| 1.04 | 1.05 | 1.04 | 1.05 | +1.94% | |
| 1.00 | 1.03 | 1.00 | 1.03 | +3.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 0.98 | 1.02 | 0.98 | 1.01 | 0.00% | |
| 0.95 | 1.02 | 0.95 | 1.01 | +7.45% | |
| 0.927 | 0.95 | 0.927 | 0.94 | +2.17% | |
| 0.924 | 0.935 | 0.92 | 0.92 | -0.54% | |
| 0.938 | 0.938 | 0.925 | 0.925 | +0.54% | |
| 0.896 | 0.92 | 0.896 | 0.92 | 0.00% | |
| 0.95 | 0.95 | 0.92 | 0.92 | -0.11% | |
| 0.921 | 0.921 | 0.921 | 0.921 | -2.95% | |
| 0.892 | 0.95 | 0.871 | 0.949 | +5.44% | |
| 0.907 | 0.907 | 0.885 | 0.90 | +2.27% | |
| 0.893 | 0.893 | 0.88 | 0.88 | 0.00% | |
| 0.902 | 0.902 | 0.866 | 0.88 | 0.00% | |
| 0.911 | 0.911 | 0.88 | 0.88 | -1.12% | |
| 0.925 | 0.925 | 0.89 | 0.89 | -1.11% | |
| 0.931 | 0.931 | 0.898 | 0.90 | 0.00% | |
| 0.931 | 0.936 | 0.90 | 0.90 | -1.32% | |
| 0.911 | 0.932 | 0.911 | 0.912 | +0.11% | |
| 0.925 | 0.925 | 0.905 | 0.911 | +0.89% | |
| 0.95 | 0.95 | 0.903 | 0.903 | -7.86% | |
| 1.00 | 1.00 | 0.937 | 0.98 | -2.97% | |
| 0.942 | 1.02 | 0.94 | 1.01 | +7.10% | |
| 0.89 | 0.95 | 0.89 | 0.943 | +7.77% | |
| 0.88 | 0.89 | 0.875 | 0.875 | +1.74% | |
| 0.88 | 0.88 | 0.85 | 0.86 | -2.27% | |
| 0.895 | 0.895 | 0.88 | 0.88 | -0.56% | |
| 0.905 | 0.905 | 0.88 | 0.885 | -3.28% | |
| 0.916 | 0.916 | 0.88 | 0.915 | +1.67% | |
| 0.922 | 0.922 | 0.90 | 0.90 | 0.00% | |
| 0.91 | 0.988 | 0.90 | 0.90 | -10.00% | |
| 0.92 | 1.00 | 0.88 | 1.00 | +11.11% | |
| 0.925 | 0.946 | 0.88 | 0.90 | -5.26% | |
| 0.99 | 1.00 | 0.922 | 0.95 | -3.26% | |
| 1.00 | 1.08 | 0.948 | 0.982 | +8.51% | |
| 0.93 | 0.948 | 0.905 | 0.905 | -2.90% | |
| 0.943 | 0.943 | 0.932 | 0.932 | +1.08% | |
| 0.943 | 0.943 | 0.922 | 0.922 | -1.91% | |
| 0.93 | 0.97 | 0.93 | 0.94 | +0.86% | |
| 0.945 | 0.958 | 0.932 | 0.932 | -1.58% | |
| 0.952 | 0.974 | 0.947 | 0.947 | -0.53% | |
| 0.952 | 0.952 | 0.952 | 0.952 | +0.42% | |
| 0.955 | 0.955 | 0.948 | 0.948 | -0.21% | |
| 0.90 | 0.95 | 0.90 | 0.95 | -5.00% | |
| 1.00 | 1.01 | 0.973 | 1.00 | +7.18% | |
| 0.955 | 0.955 | 0.933 | 0.933 | -0.96% | |
| 0.955 | 1.00 | 0.942 | 0.942 | -0.84% | |
| 0.957 | 0.957 | 0.95 | 0.95 | +1.60% | |
| 0.957 | 0.957 | 0.935 | 0.935 | -1.06% | |
| 0.966 | 0.966 | 0.945 | 0.945 | -2.17% | |
| 1.00 | 1.00 | 0.966 | 0.966 | -0.62% | |
| 0.972 | 0.986 | 0.972 | 0.972 | +1.04% | |
| 0.975 | 0.975 | 0.962 | 0.962 | -1.13% | |
| 1.00 | 1.00 | 0.973 | 0.973 | -0.92% | |
| 0.982 | 0.982 | 0.95 | 0.982 | 0.00% | |
| 1.00 | 1.00 | 0.982 | 0.982 | -1.01% | |
| 0.90 | 1.00 | 0.90 | 0.992 | +0.61% | |
| 1.00 | 1.02 | 0.982 | 0.986 | +0.51% | |
| 1.01 | 1.02 | 0.981 | 0.981 | -2.87% | |
| 0.99 | 1.03 | 0.98 | 1.01 | +2.75% | |
| 0.99 | 0.99 | 0.95 | 0.983 | +1.76% | |
| 0.97 | 0.97 | 0.966 | 0.966 | +0.31% | |
| 1.00 | 1.00 | 0.96 | 0.963 | -0.21% | |
| 0.89 | 1.00 | 0.89 | 0.965 | -0.10% | |
| 0.993 | 0.993 | 0.966 | 0.966 | +0.42% | |
| 0.993 | 0.993 | 0.962 | 0.962 | -1.13% | |
| 0.985 | 0.985 | 0.945 | 0.973 | +0.72% | |
| 0.985 | 0.985 | 0.966 | 0.966 | +1.68% | |
| 0.975 | 0.975 | 0.95 | 0.95 | -2.56% | |
| 1.00 | 1.00 | 0.975 | 0.975 | -1.32% | |
| 1.01 | 1.01 | 0.988 | 0.988 | -1.20% | |
| 1.00 | 1.04 | 1.00 | 1.00 | +2.77% | |
| 1.04 | 1.04 | 0.966 | 0.973 | +0.72% | |
| 1.00 | 1.00 | 0.95 | 0.966 | -1.43% | |
| 1.00 | 1.01 | 0.962 | 0.98 | 0.00% | |
| 1.00 | 1.00 | 0.98 | 0.98 | -2.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.01 | 1.00 | 1.01 | +1.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.07 | 1.07 | 1.00 | 1.00 | +2.04% | |
| 1.05 | 1.05 | 0.98 | 0.98 | -2.00% | |
| 1.05 | 1.05 | 1.00 | 1.00 | +2.04% | |
| 1.01 | 1.01 | 0.98 | 0.98 | -2.00% | |
| 1.05 | 1.05 | 1.00 | 1.00 | 0.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.00 | 1.00 | 0.98 | 1.00 | 0.00% | |
| 1.02 | 1.05 | 0.98 | 1.00 | -1.96% | |
| 1.02 | 1.02 | 1.02 | 1.02 | +2.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.04 | 1.01 | 1.01 | +1.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.03 | 1.03 | 1.00 | 1.00 | 0.00% | |
| 1.03 | 1.03 | 1.00 | 1.00 | 0.00% | |
| 1.02 | 1.02 | 1.00 | 1.00 | 0.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.01 | 1.01 | 1.01 | +1.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.04 | 0.985 | 1.01 | 0.00% | |
| 1.04 | 1.04 | 1.01 | 1.01 | +1.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 0.922 | 1.04 | 0.922 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | |
| 1.01 | 1.01 | 0.985 | 1.00 | 0.00% | |
| 1.05 | 1.05 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.02 | 1.02 | 1.00 | 1.00 | -1.96% | |
| 1.05 | 1.05 | 1.02 | 1.02 | -0.97% | |
| 1.04 | 1.04 | 1.03 | 1.03 | +0.98% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -1.92% | |
| 1.07 | 1.07 | 1.03 | 1.04 | +2.97% | |
| 1.04 | 1.04 | 1.01 | 1.01 | -0.98% | |
| 1.07 | 1.07 | 0.81 | 1.02 | +0.99% | |
| 1.04 | 1.04 | 1.01 | 1.01 | +1.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.04 | 1.01 | 1.01 | -0.98% | |
| 1.04 | 1.04 | 1.00 | 1.02 | +2.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -2.91% | |
| 1.05 | 1.05 | 0.99 | 1.03 | +1.98% | |
| 1.04 | 1.04 | 1.01 | 1.01 | 0.00% | |
| 1.05 | 1.05 | 1.01 | 1.01 | +1.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | |
| 1.04 | 1.04 | 1.01 | 1.01 | 0.00% | |
| 1.04 | 1.04 | 1.01 | 1.01 | +2.02% | |
| 0.947 | 1.00 | 0.947 | 0.99 | +9.88% | |
| 0.95 | 0.95 | 0.87 | 0.901 | +2.97% | |
| 0.861 | 0.885 | 0.86 | 0.875 | +0.46% | |
| 0.882 | 0.882 | 0.868 | 0.871 | +2.47% | |
| 0.905 | 0.91 | 0.85 | 0.85 | -7.81% | |
| 0.93 | 0.94 | 0.922 | 0.922 | +5.37% | |
| 0.865 | 0.875 | 0.865 | 0.875 | +1.86% | |
| 0.80 | 0.876 | 0.80 | 0.859 | -1.15% | |
| 0.95 | 0.95 | 0.869 | 0.869 | -3.44% | |
| 0.90 | 0.90 | 0.90 | 0.90 | +3.57% | |
| 0.95 | 0.95 | 0.869 | 0.869 | -3.44% | |
| 0.90 | 0.925 | 0.90 | 0.90 | -0.55% | |
| 0.928 | 0.928 | 0.859 | 0.905 | +4.99% | |
| 0.946 | 0.946 | 0.862 | 0.862 | -2.60% | |
| 0.885 | 0.885 | 0.885 | 0.885 | +2.67% | |
| 0.95 | 0.95 | 0.862 | 0.862 | -1.15% | |
| 0.90 | 0.90 | 0.862 | 0.872 | -3.11% | |
| 0.90 | 0.90 | 0.90 | 0.90 | 0.00% | |
| 0.95 | 0.95 | 0.90 | 0.90 | +1.69% | |
| 0.95 | 0.95 | 0.861 | 0.885 | -5.35% | |
| 0.935 | 0.935 | 0.86 | 0.935 | -1.06% | |
| 0.96 | 0.96 | 0.945 | 0.945 | -0.53% | |
| 0.955 | 0.965 | 0.95 | 0.95 | -3.06% | |
| 1.03 | 1.03 | 0.98 | 0.98 | +2.62% | |
| 0.966 | 0.966 | 0.955 | 0.955 | -3.24% | |
| 1.04 | 1.04 | 0.95 | 0.987 | -3.24% | |
| 0.937 | 1.03 | 0.937 | 1.02 | 0.00% | |
| 1.07 | 1.07 | 1.02 | 1.02 | -0.97% | |
| 1.00 | 1.03 | 1.00 | 1.03 | -0.96% | |
| 1.08 | 1.08 | 1.04 | 1.04 | +0.97% | |
| 1.05 | 1.07 | 1.03 | 1.03 | +0.98% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.03 | 1.05 | 1.03 | 1.03 | -1.90% | |
| 1.04 | 1.06 | 1.04 | 1.05 | +0.96% | |
| 1.04 | 1.04 | 1.01 | 1.04 | +2.87% | |
| 1.00 | 1.01 | 0.988 | 1.01 | +4.23% | |
| 0.983 | 0.995 | 0.97 | 0.97 | +0.83% | |
| 0.91 | 1.00 | 0.91 | 0.962 | -0.31% | |
| 0.952 | 0.978 | 0.909 | 0.965 | +1.58% | |
| 0.971 | 0.971 | 0.915 | 0.95 | -0.63% | |
| 0.971 | 0.971 | 0.95 | 0.956 | +0.63% | |
| 0.982 | 0.982 | 0.95 | 0.95 | -5.94% | |
| 1.00 | 1.01 | 0.973 | 1.01 | +1.00% | |
| 0.945 | 1.04 | 0.94 | 1.00 | +5.82% | |
| 0.955 | 0.96 | 0.945 | 0.945 | -1.05% | |
| 0.90 | 0.98 | 0.87 | 0.955 | +6.11% | |
| 0.90 | 0.90 | 0.865 | 0.90 | 0.00% | |
| 0.90 | 0.90 | 0.865 | 0.90 | +3.45% | |
| 0.91 | 0.91 | 0.87 | 0.87 | +1.16% | |
| 0.909 | 0.909 | 0.86 | 0.86 | -4.02% | |
| 0.91 | 0.945 | 0.88 | 0.896 | -0.55% | |
| 0.948 | 0.948 | 0.901 | 0.901 | -0.99% | |
| 0.88 | 0.95 | 0.865 | 0.91 | +1.68% | |
| 0.94 | 0.94 | 0.88 | 0.895 | -5.79% | |
| 0.949 | 0.95 | 0.90 | 0.95 | +5.56% | |
| 0.94 | 0.94 | 0.90 | 0.90 | -1.10% | |
| 0.93 | 0.95 | 0.91 | 0.91 | +1.11% | |
| 0.94 | 0.95 | 0.90 | 0.90 | -1.64% | |
| 0.94 | 0.94 | 0.915 | 0.915 | +1.67% | |
| 0.94 | 0.94 | 0.90 | 0.90 | -0.55% | |
| 0.95 | 0.95 | 0.905 | 0.905 | -1.84% | |
| 0.90 | 0.922 | 0.90 | 0.922 | -2.95% | |
| 0.84 | 0.95 | 0.80 | 0.95 | -5.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | -0.99% | |
| 0.995 | 1.01 | 0.98 | 1.01 | +4.12% | |
| 0.98 | 0.98 | 0.965 | 0.97 | -3.00% | |
| 1.06 | 1.06 | 0.98 | 1.00 | -1.96% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.08 | 1.08 | 1.03 | 1.03 | 0.00% | |
| 1.04 | 1.06 | 1.03 | 1.03 | 0.00% | |
| 1.08 | 1.08 | 1.03 | 1.03 | +0.98% | |
| 1.04 | 1.04 | 1.02 | 1.02 | 0.00% | |
| 1.07 | 1.07 | 1.02 | 1.02 | +0.99% | |
| 1.04 | 1.08 | 1.00 | 1.01 | +1.00% | |
| 1.00 | 1.07 | 0.95 | 1.00 | -4.76% | |
| 1.07 | 1.08 | 1.05 | 1.05 | +1.94% | |
| 1.09 | 1.09 | 1.03 | 1.03 | -4.54% | |
| 1.09 | 1.09 | 1.05 | 1.08 | +3.75% | |
| 1.06 | 1.06 | 1.04 | 1.04 | -1.89% | |
| 1.08 | 1.08 | 1.06 | 1.06 | -0.47% | |
| 1.07 | 1.07 | 1.05 | 1.07 | +0.47% | |
| 1.08 | 1.08 | 1.06 | 1.06 | 0.00% | |
| 1.08 | 1.08 | 1.06 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.03 | 1.05 | +0.96% | |
| 1.08 | 1.09 | 1.04 | 1.04 | -0.95% | |
| 1.08 | 1.08 | 1.05 | 1.05 | +0.96% | |
| 1.06 | 1.08 | 1.04 | 1.04 | -4.59% | |
| 1.08 | 1.09 | 1.05 | 1.09 | +3.81% | |
| 1.08 | 1.08 | 1.04 | 1.05 | +0.96% | |
| 1.07 | 1.07 | 1.04 | 1.04 | -0.95% | |
| 1.08 | 1.09 | 1.04 | 1.05 | +0.96% | |
| 1.10 | 1.10 | 1.04 | 1.04 | 0.00% | |
| 1.08 | 1.11 | 1.04 | 1.04 | -2.80% | |
| 1.11 | 1.11 | 1.07 | 1.07 | -0.93% | |
| 1.09 | 1.10 | 1.07 | 1.08 | +0.93% | |
| 1.07 | 1.07 | 1.07 | 1.07 | +2.88% | |
| 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | |
| 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | |
| 1.01 | 1.04 | 0.99 | 1.04 | +2.97% | |
| 0.99 | 1.01 | 0.98 | 1.01 | +1.81% | |
| 1.00 | 1.02 | 0.98 | 0.992 | -0.60% | |
| 1.07 | 1.07 | 0.962 | 0.998 | -4.95% | |
| 1.04 | 1.07 | 1.04 | 1.05 | 0.00% | |
| 1.04 | 1.06 | 1.04 | 1.05 | -1.87% | |
| 1.09 | 1.11 | 1.07 | 1.07 | +1.90% | |
| 1.09 | 1.10 | 1.02 | 1.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDTK chart for longer ranges.