AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 28, 2025 $ 0.117
-2.61%
$ 105.47 million $ 9.51 million
Nov 27, 2025 $ 0.12
-3.58%
$ 108.59 million $ 11.44 million
Nov 26, 2025 $ 0.124
-1.12%
$ 111.98 million $ 10.18 million
Nov 25, 2025 $ 0.126
+1.38%
$ 113.09 million $ 9.63 million
Nov 24, 2025 $ 0.126
+0.40%
$ 112.23 million $ 6.69 million
Nov 23, 2025 $ 0.125
-11.54%
$ 112.73 million $ 5.3 million
Nov 22, 2025 $ 0.142
-0.10%
$ 127.53 million $ 4.35 million
Nov 21, 2025 $ 0.142
+20.47%
$ 127.69 million $ 6.92 million
Nov 20, 2025 $ 0.118
-1.87%
$ 106.38 million $ 5.75 million
Nov 19, 2025 $ 0.121
-13.93%
$ 108.78 million $ 5.43 million
Nov 18, 2025 $ 0.14
-9.02%
$ 126.16 million $ 6.11 million
Nov 17, 2025 $ 0.154
-4.55%
$ 138.11 million $ 5.62 million
Nov 16, 2025 $ 0.163
-1.30%
$ 144.93 million $ 4.41 million
Nov 15, 2025 $ 0.167
+5.39%
$ 149.47 million $ 3.51 million
Nov 14, 2025 $ 0.159
-3.86%
$ 142.43 million $ 5.25 million
Nov 13, 2025 $ 0.164
-4.34%
$ 149.21 million $ 4.59 million
Nov 12, 2025 $ 0.17
-13.71%
$ 154.37 million $ 3.28 million
Nov 11, 2025 $ 0.197
+4.26%
$ 177.47 million $ 3.76 million
Nov 10, 2025 $ 0.189
+12.73%
$ 170.22 million $ 3.75 million
Nov 9, 2025 $ 0.168
+6.80%
$ 150.32 million $ 2.91 million
Nov 8, 2025 $ 0.157
-9.69%
$ 141.37 million $ 3.09 million
Nov 7, 2025 $ 0.174
+9.50%
$ 156.55 million $ 3.91 million
Nov 6, 2025 $ 0.159
-15.98%
$ 142.97 million $ 3.55 million
Nov 5, 2025 $ 0.189
+10.46%
$ 170.16 million $ 4.84 million
Nov 4, 2025 $ 0.171
-4.65%
$ 154.32 million $ 6.54 million
Nov 3, 2025 $ 0.18
-12.77%
$ 161.63 million $ 5.39 million
Nov 2, 2025 $ 0.206
-0.90%
$ 185.25 million $ 3.59 million
Nov 1, 2025 $ 0.208
+15.91%
$ 186.91 million $ 2.72 million
Oct 31, 2025 $ 0.175
-16.77%
$ 160.83 million $ 4.6 million
Oct 30, 2025 $ 0.21
-13.03%
$ 189.74 million $ 5.36 million
Oct 29, 2025 $ 0.242
-37.33%
$ 217.1 million $ 5.36 million
Oct 28, 2025 $ 0.386
+4.33%
$ 348.02 million $ 6.19 million
Oct 27, 2025 $ 0.37
-8.33%
$ 332.87 million $ 5.18 million
Oct 26, 2025 $ 0.403
+4.17%
$ 363.35 million $ 3.07 million
Oct 25, 2025 $ 0.387
-0.54%
$ 348.44 million $ 3.45 million
Oct 24, 2025 $ 0.402
-7.48%
$ 350.34 million $ 6.01 million
Oct 23, 2025 $ 0.436
+7.51%
$ 391.61 million $ 6.44 million
Oct 22, 2025 $ 0.406
+12.84%
$ 365.25 million $ 7.73 million
Oct 21, 2025 $ 0.365
+19.18%
$ 323.63 million $ 9 million