AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.49
-4.79%
$ 440.69 million $ 7.92 million
Oct 8, 2025 $ 0.514
+9.62%
$ 464.12 million $ 8.09 million
Oct 7, 2025 $ 0.469
-1.79%
$ 424.22 million $ 8.5 million
Oct 6, 2025 $ 0.478
-1.16%
$ 429.69 million $ 7.71 million
Oct 5, 2025 $ 0.483
+0.87%
$ 435.16 million $ 7.23 million
Oct 4, 2025 $ 0.479
+6.57%
$ 431.23 million $ 6.44 million
Oct 3, 2025 $ 0.459
+43.64%
$ 404.7 million $ 8.76 million
Oct 2, 2025 $ 0.319
-2.13%
$ 287.52 million $ 7.28 million
Oct 1, 2025 $ 0.327
+1.85%
$ 293.28 million $ 7.08 million
Sep 30, 2025 $ 0.321
+2.65%
$ 288.77 million $ 6.51 million
Sep 29, 2025 $ 0.313
-1.35%
$ 281.51 million $ 9.15 million
Sep 28, 2025 $ 0.324
-0.74%
$ 285.35 million $ 4.33 million
Sep 27, 2025 $ 0.326
-5.13%
$ 293.84 million $ 3.7 million
Sep 26, 2025 $ 0.373
+57.22%
$ 309.72 million $ 5.53 million
Sep 25, 2025 $ 0.248
-27.68%
$ 213.31 million $ 6.77 million
Sep 24, 2025 $ 0.318
-19.58%
$ 309.04 million $ 5.72 million
Sep 23, 2025 $ 0.395
+88.95%
$ 355.86 million $ 7.31 million
Sep 22, 2025 $ 0.22
+59.56%
$ 188.21 million $ 6.01 million
Sep 21, 2025 $ 0.136
-1.66%
$ 124.43 million $ 3.5 million
Sep 20, 2025 $ 0.139
+2.73%
$ 124.44 million $ 3.18 million
Sep 19, 2025 $ 0.135
-5.06%
$ 121.34 million $ 5.5 million
Sep 18, 2025 $ 0.143
-7.67%
$ 128.41 million $ 6.27 million
Sep 17, 2025 $ 0.156
+9.68%
$ 139.3 million $ 5.61 million
Sep 16, 2025 $ 0.143
+9.61%
$ 128.42 million $ 4.51 million
Sep 15, 2025 $ 0.13
+8.54%
$ 117.27 million $ 5.02 million
Sep 14, 2025 $ 0.12
-1.12%
$ 107.56 million $ 3.32 million
Sep 13, 2025 $ 0.121
+0.61%
$ 109.12 million $ 3.93 million
Sep 12, 2025 $ 0.121
+0.25%
$ 108.6 million $ 6.32 million
Sep 11, 2025 $ 0.12
-2.35%
$ 108.28 million $ 7.28 million
Sep 10, 2025 $ 0.123
-1.36%
$ 111.37 million $ 6.38 million
Sep 9, 2025 $ 0.125
-1.91%
$ 112.78 million $ 5.83 million
Sep 8, 2025 $ 0.127
+9.70%
$ 114.61 million $ 4.65 million
Sep 7, 2025 $ 0.116
+3.36%
$ 104.5 million $ 2.97 million
Sep 6, 2025 $ 0.112
-3.47%
$ 101.49 million $ 3.49 million
Sep 5, 2025 $ 0.117
+7.49%
$ 104.96 million $ 5.06 million
Sep 4, 2025 $ 0.108
-3.21%
$ 97.63 million $ 4.25 million
Sep 3, 2025 $ 0.111
-2.64%
$ 100.48 million $ 4.67 million
Sep 2, 2025 $ 0.115
-2.40%
$ 102.79 million $ 5.28 million
Sep 1, 2025 $ 0.117
-6.98%
$ 105.64 million $ 4.74 million
Aug 31, 2025 $ 0.127
-4.12%
$ 113.56 million $ 4.24 million
Aug 30, 2025 $ 0.132
-0.06%
$ 119.68 million $ 4.93 million
Aug 29, 2025 $ 0.132
+0.55%
$ 118.84 million $ 6.99 million
Aug 28, 2025 $ 0.131
-4.70%
$ 118.25 million $ 5.08 million
Aug 27, 2025 $ 0.138
-0.41%
$ 124.03 million $ 7.47 million
Aug 26, 2025 $ 0.143
+9.60%
$ 124.94 million $ 6.79 million
Aug 25, 2025 $ 0.133
-16.62%
$ 117.11 million $ 7.55 million
Aug 24, 2025 $ 0.159
+2.16%
$ 143.23 million $ 6.69 million
Aug 23, 2025 $ 0.156
-3.85%
$ 140.38 million $ 5.77 million
Aug 22, 2025 $ 0.16
+1.70%
$ 145.93 million $ 7.19 million
Aug 21, 2025 $ 0.158
+7.56%
$ 141.48 million $ 6.5 million