AI Companions Historical Data

AIC Page 2
Download
Date Close Price change Market cap Trading volume
Mar 8, 2026 $ 0.0548
-3.62%
$ 49.3 million $ 1.45 million
Mar 7, 2026 $ 0.0568
+2.45%
$ 51.15 million $ 823,226
Mar 6, 2026 $ 0.0555
-1.27%
$ 49.92 million $ 951,335
Mar 5, 2026 $ 0.0562
-6.21%
$ 50.57 million $ 870,015
Mar 4, 2026 $ 0.0599
+4.79%
$ 53.92 million $ 1.48 million
Mar 3, 2026 $ 0.0572
+1.44%
$ 51.46 million $ 977,229
Mar 2, 2026 $ 0.0564
+6.14%
$ 50.72 million $ 1.36 million
Mar 1, 2026 $ 0.0531
+1.33%
$ 47.79 million $ 1.05 million
Feb 28, 2026 $ 0.0524
-6.16%
$ 47.16 million $ 958,727
Feb 27, 2026 $ 0.0561
-9.48%
$ 50.53 million $ 2.53 million
Feb 26, 2026 $ 0.062
-5.94%
$ 55.82 million $ 206,431
Feb 25, 2026 $ 0.0659
+4.71%
$ 59.35 million $ 1.19 million
Feb 24, 2026 $ 0.063
-1.66%
$ 56.74 million $ 695,830
Feb 23, 2026 $ 0.0641
+3.57%
$ 57.7 million $ 2.55 million
Feb 22, 2026 $ 0.0619
-0.49%
$ 55.71 million $ 1.03 million
Feb 21, 2026 $ 0.0622
-1.38%
$ 55.99 million $ 687,648
Feb 20, 2026 $ 0.0631
-3.73%
$ 56.73 million $ 1.41 million
Feb 19, 2026 $ 0.0655
-3.05%
$ 58.99 million $ 1.08 million
Feb 18, 2026 $ 0.0676
-0.77%
$ 60.84 million $ 1.12 million
Feb 17, 2026 $ 0.0681
-2.71%
$ 61.33 million $ 1.07 million
Feb 16, 2026 $ 0.07
+11.94%
$ 63.01 million $ 948,476
Feb 15, 2026 $ 0.0625
-6.22%
$ 56.29 million $ 1.01 million
Feb 14, 2026 $ 0.0667
-8.76%
$ 60.02 million $ 986,539
Feb 13, 2026 $ 0.0731
+2.36%
$ 65.78 million $ 1.04 million
Feb 12, 2026 $ 0.0714
+1.94%
$ 64.26 million $ 993,897
Feb 11, 2026 $ 0.07
-0.55%
$ 63.16 million $ 1.21 million
Feb 10, 2026 $ 0.0704
-6.11%
$ 63.39 million $ 872,295
Feb 9, 2026 $ 0.075
+0.93%
$ 67.67 million $ 1.37 million
Feb 8, 2026 $ 0.0744
-3.97%
$ 66.77 million $ 761,122
Feb 7, 2026 $ 0.0774
+17.45%
$ 69.95 million $ 684,538
Feb 6, 2026 $ 0.0659
+31.03%
$ 59.41 million $ 1.26 million
Feb 5, 2026 $ 0.0503
+0.50%
$ 45.29 million $ 2.85 million
Feb 4, 2026 $ 0.0501
-4.10%
$ 45.07 million $ 5.08 million
Feb 3, 2026 $ 0.0522
-1.30%
$ 46.99 million $ 1.86 million
Feb 2, 2026 $ 0.0529
+1.64%
$ 48.33 million $ 2.67 million
Feb 1, 2026 $ 0.052
+6.46%
$ 46.84 million $ 2.13 million
Jan 31, 2026 $ 0.0489
-12.69%
$ 43.99 million $ 2.2 million
Jan 30, 2026 $ 0.056
+0.86%
$ 50.39 million $ 1.91 million
Jan 29, 2026 $ 0.0555
-9.63%
$ 49.97 million $ 2.17 million
Jan 28, 2026 $ 0.0613
+2.83%
$ 55.18 million $ 1.83 million
Jan 27, 2026 $ 0.0596
-2.26%
$ 53.67 million $ 1.46 million
Jan 26, 2026 $ 0.061
-3.47%
$ 54.94 million $ 2.88 million
Jan 25, 2026 $ 0.0633
-3.53%
$ 56.95 million $ 2.92 million
Jan 24, 2026 $ 0.0656
-1.55%
$ 59 million $ 933,750
Jan 23, 2026 $ 0.0666
-8.10%
$ 60 million $ 3.14 million
Jan 22, 2026 $ 0.0725
+13.57%
$ 65.48 million $ 3.28 million
Jan 21, 2026 $ 0.0638
-17.31%
$ 57.54 million $ 4.44 million
Jan 20, 2026 $ 0.0768
-16.26%
$ 69.41 million $ 4.94 million
Jan 19, 2026 $ 0.0918
-14.12%
$ 82.57 million $ 3.28 million
Jan 18, 2026 $ 0.107
-3.22%
$ 96.12 million $ 1.82 million