AI Companions Historical Data

AIC Page 3
Download
Date Close Price change Market cap Trading volume
Jan 17, 2026 $ 0.11
-2.72%
$ 99.29 million $ 1.8 million
Jan 16, 2026 $ 0.113
+1.51%
$ 102.7 million $ 3.01 million
Jan 15, 2026 $ 0.111
-9.23%
$ 100.57 million $ 4.47 million
Jan 14, 2026 $ 0.123
+3.11%
$ 110.47 million $ 4.29 million
Jan 13, 2026 $ 0.119
-1.92%
$ 105.71 million $ 4.54 million
Jan 12, 2026 $ 0.121
-9.82%
$ 108.82 million $ 3.73 million
Jan 11, 2026 $ 0.134
+13.08%
$ 120.44 million $ 1.73 million
Jan 10, 2026 $ 0.119
-5.20%
$ 107 million $ 1.34 million
Jan 9, 2026 $ 0.125
-0.27%
$ 112.88 million $ 3.48 million
Jan 8, 2026 $ 0.126
-13.09%
$ 112.66 million $ 3.96 million
Jan 7, 2026 $ 0.145
+22.25%
$ 130.38 million $ 3.32 million
Jan 6, 2026 $ 0.118
+5.25%
$ 106.65 million $ 3.85 million
Jan 5, 2026 $ 0.113
+26.24%
$ 101.5 million $ 3.86 million
Jan 4, 2026 $ 0.0894
+0.89%
$ 80.42 million $ 2.61 million
Jan 3, 2026 $ 0.0886
+12.41%
$ 79.65 million $ 2.13 million
Jan 2, 2026 $ 0.0788
-0.38%
$ 70.9 million $ 3.58 million
Jan 1, 2026 $ 0.0791
-0.61%
$ 71.17 million $ 2.17 million
Dec 31, 2025 $ 0.0796
+1.15%
$ 71.48 million $ 3.35 million
Dec 30, 2025 $ 0.078
-4.24%
$ 70.8 million $ 3.86 million
Dec 29, 2025 $ 0.0812
+0.49%
$ 73.34 million $ 4.64 million
Dec 28, 2025 $ 0.0809
-0.47%
$ 72.76 million $ 1.62 million
Dec 27, 2025 $ 0.081
-0.08%
$ 73.24 million $ 1.6 million
Dec 26, 2025 $ 0.0799
-3.72%
$ 73 million $ 3.67 million
Dec 25, 2025 $ 0.0821
-0.19%
$ 82.95 million $ 2.09 million
Dec 24, 2025 $ 0.0824
-3.39%
$ 74.06 million $ 2.46 million
Dec 23, 2025 $ 0.0854
-6.38%
$ 77.53 million $ 3.24 million
Dec 22, 2025 $ 0.0934
-2.42%
$ 82.08 million $ 3.58 million
Dec 21, 2025 $ 0.0953
-0.92%
$ 86.2 million $ 2.19 million
Dec 20, 2025 $ 0.0957
+0.97%
$ 86.61 million $ 1.88 million
Dec 19, 2025 $ 0.0943
+1.44%
$ 85.04 million $ 4.14 million
Dec 18, 2025 $ 0.0942
+4.78%
$ 83.7 million $ 4.02 million
Dec 17, 2025 $ 0.09
-0.73%
$ 81.07 million $ 2.72 million
Dec 16, 2025 $ 0.09
-9.22%
$ 81.21 million $ 3.06 million
Dec 15, 2025 $ 0.0994
+0.43%
$ 89.4 million $ 3.61 million
Dec 14, 2025 $ 0.0986
-3.61%
$ 89.07 million $ 3.43 million
Dec 13, 2025 $ 0.103
-4.47%
$ 92.1 million $ 3.05 million
Dec 12, 2025 $ 0.108
+2.23%
$ 97.13 million $ 4.55 million
Dec 11, 2025 $ 0.105
+2.09%
$ 95.01 million $ 5.23 million
Dec 10, 2025 $ 0.103
-1.10%
$ 92.98 million $ 4.47 million
Dec 9, 2025 $ 0.104
-0.99%
$ 94.53 million $ 4.44 million
Dec 8, 2025 $ 0.106
-1.18%
$ 94.98 million $ 4.6 million
Dec 7, 2025 $ 0.107
+0.66%
$ 96.17 million $ 3.9 million
Dec 6, 2025 $ 0.106
+3.37%
$ 95.49 million $ 3.93 million
Dec 5, 2025 $ 0.103
-5.43%
$ 92.37 million $ 5.57 million
Dec 4, 2025 $ 0.109
-2.68%
$ 97.81 million $ 8.26 million
Dec 3, 2025 $ 0.112
-0.23%
$ 100.4 million $ 12.62 million
Dec 2, 2025 $ 0.112
-4.94%
$ 100.63 million $ 11.02 million
Dec 1, 2025 $ 0.117
-13.84%
$ 105.98 million $ 10.55 million
Nov 30, 2025 $ 0.137
-1.87%
$ 122.9 million $ 6.74 million
Nov 29, 2025 $ 0.14
+19.81%
$ 125.22 million $ 7.23 million