AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
May 8, 2026 $ 0.0332
+11.53%
$ 29.92 million $ 2.85 million
May 7, 2026 $ 0.0298
-4.37%
$ 26.83 million $ 3.48 million
May 6, 2026 $ 0.0312
+6.10%
$ 28.05 million $ 1.51 million
May 5, 2026 $ 0.0294
-0.60%
$ 26.44 million $ 1.08 million
May 4, 2026 $ 0.0296
-6.23%
$ 26.6 million $ 3.34 million
May 3, 2026 $ 0.0315
+6.02%
$ 28.36 million $ 1.69 million
May 2, 2026 $ 0.0297
-0.67%
$ 26.75 million $ 774,918
May 1, 2026 $ 0.0299
-0.05%
$ 26.93 million $ 1.73 million
Apr 30, 2026 $ 0.0299
-0.45%
$ 26.94 million $ 971,098
Apr 29, 2026 $ 0.0301
-3.99%
$ 27.02 million $ 1.58 million
Apr 28, 2026 $ 0.0313
+6.00%
$ 28.17 million $ 1.24 million
Apr 27, 2026 $ 0.0295
-8.43%
$ 27.06 million $ 2.85 million
Apr 26, 2026 $ 0.0322
+2.34%
$ 29.02 million $ 1.97 million
Apr 25, 2026 $ 0.0315
-2.64%
$ 28.54 million $ 975,108
Apr 24, 2026 $ 0.0323
+2.14%
$ 28.98 million $ 3.43 million
Apr 23, 2026 $ 0.0317
-6.16%
$ 28.49 million $ 1.3 million
Apr 22, 2026 $ 0.0337
+3.65%
$ 30.37 million $ 1.85 million
Apr 21, 2026 $ 0.0326
+0.91%
$ 29.46 million $ 1.56 million
Apr 20, 2026 $ 0.0323
+7.71%
$ 28.99 million $ 2.26 million
Apr 19, 2026 $ 0.03
+8.24%
$ 26.95 million $ 1.87 million
Apr 18, 2026 $ 0.0277
+4.56%
$ 24.91 million $ 841,409
Apr 17, 2026 $ 0.0265
-2.38%
$ 23.74 million $ 1.84 million
Apr 16, 2026 $ 0.0271
-0.84%
$ 24.43 million $ 1.65 million
Apr 15, 2026 $ 0.0273
+0.91%
$ 24.61 million $ 1.09 million
Apr 14, 2026 $ 0.0271
-5.40%
$ 24.5 million $ 2.12 million
Apr 13, 2026 $ 0.0287
-5.17%
$ 25.86 million $ 2.24 million
Apr 12, 2026 $ 0.0303
+0.41%
$ 27.14 million $ 1.98 million
Apr 11, 2026 $ 0.0302
+6.28%
$ 27.15 million $ 1.19 million
Apr 10, 2026 $ 0.0284
-1.61%
$ 25.55 million $ 1.63 million
Apr 9, 2026 $ 0.0289
-2.95%
$ 25.68 million $ 1.41 million
Apr 8, 2026 $ 0.0297
+12.69%
$ 26.76 million $ 1.69 million
Apr 7, 2026 $ 0.0264
-12.78%
$ 23.75 million $ 5.47 million
Apr 6, 2026 $ 0.0303
-5.30%
$ 27.23 million $ 2.58 million
Apr 5, 2026 $ 0.0319
-4.29%
$ 28.75 million $ 1.96 million
Apr 4, 2026 $ 0.0334
-13.23%
$ 30.04 million $ 1.17 million
Apr 3, 2026 $ 0.0385
+17.50%
$ 34.62 million $ 3.65 million
Apr 2, 2026 $ 0.0327
-13.32%
$ 29.47 million $ 1.59 million
Apr 1, 2026 $ 0.0446
+15.16%
$ 40.16 million $ 95
Mar 31, 2026 $ 0.0387
-7.27%
$ 34.87 million $ 1.76 million
Mar 30, 2026 $ 0.0418
-0.16%
$ 37.62 million $ 2.66 million
Mar 29, 2026 $ 0.0419
+0.87%
$ 37.69 million $ 1.4 million
Mar 28, 2026 $ 0.0415
-0.91%
$ 37.37 million $ 918,666
Mar 27, 2026 $ 0.0419
-2.52%
$ 37.71 million $ 1.79 million
Mar 26, 2026 $ 0.043
-3.16%
$ 38.69 million $ 1.16 million
Mar 25, 2026 $ 0.0444
-2.56%
$ 39.95 million $ 990,381
Mar 24, 2026 $ 0.0456
+0.74%
$ 41 million $ 2.97 million
Mar 23, 2026 $ 0.0452
-7.19%
$ 40.7 million $ 1.49 million
Mar 22, 2026 $ 0.0487
-9.23%
$ 44.04 million $ 1.23 million
Mar 21, 2026 $ 0.0535
+1.17%
$ 48.21 million $ 820,630
Mar 20, 2026 $ 0.0529
-1.15%
$ 47.62 million $ 933,471