AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 2025 $ 0.143
-4.60%
$ 128.6 million $ 7.23 million
Jun 30, 2025 $ 0.15
-3.10%
$ 134.72 million $ 6.31 million
Jun 29, 2025 $ 0.154
-11.57%
$ 138.99 million $ 6.41 million
Jun 28, 2025 $ 0.175
+17.94%
$ 157.14 million $ 5.31 million
Jun 27, 2025 $ 0.148
+1.71%
$ 133.07 million $ 8.11 million
Jun 26, 2025 $ 0.145
+52.03%
$ 130.82 million $ 8.89 million
Jun 25, 2025 $ 0.0956
+16.87%
$ 86.03 million $ 6.46 million
Jun 24, 2025 $ 0.0818
+0.82%
$ 73.62 million $ 7.6 million
Jun 23, 2025 $ 0.0811
+7.31%
$ 73.03 million $ 8.79 million
Jun 22, 2025 $ 0.0756
+2.70%
$ 68.05 million $ 8.6 million
Jun 21, 2025 $ 0.0736
-15.51%
$ 66.27 million $ 9.76 million
Jun 20, 2025 $ 0.087
-13.28%
$ 78.26 million $ 9.69 million
Jun 19, 2025 $ 0.1
-3.35%
$ 90.24 million $ 8.67 million
Jun 18, 2025 $ 0.104
+1.23%
$ 93.37 million $ 6.65 million
Jun 17, 2025 $ 0.103
-5.25%
$ 92.35 million $ 8.49 million
Jun 16, 2025 $ 0.108
+3.89%
$ 97.47 million $ 10.78 million
Jun 15, 2025 $ 0.104
+0.60%
$ 93.86 million $ 6.34 million
Jun 14, 2025 $ 0.104
-0.85%
$ 93.26 million $ 9.57 million
Jun 13, 2025 $ 0.105
-2.56%
$ 94.12 million $ 8.87 million
Jun 12, 2025 $ 0.107
+1.70%
$ 96.59 million $ 11.33 million
Jun 11, 2025 $ 0.106
-5.53%
$ 94.97 million $ 10.91 million
Jun 10, 2025 $ 0.112
-1.48%
$ 100.4 million $ 14.83 million
Jun 9, 2025 $ 0.113
+0.01%
$ 101.49 million $ 20.03 million
Jun 8, 2025 $ 0.112
+9.71%
$ 101.09 million $ 21.41 million
Jun 7, 2025 $ 0.102
+0.15%
$ 92.15 million $ 22.08 million
Jun 6, 2025 $ 0.102
+5.83%
$ 92.01 million $ 30.24 million
Jun 5, 2025 $ 0.0966
-12.09%
$ 86.93 million $ 29.6 million
Jun 4, 2025 $ 0.11
-10.12%
$ 98.94 million $ 28.8 million
Jun 3, 2025 $ 0.122
+5.52%
$ 110.1 million $ 26.48 million
Jun 2, 2025 $ 0.116
+6.52%
$ 104.34 million $ 11.93 million
Jun 1, 2025 $ 0.109
-5.62%
$ 97.76 million $ 10.9 million
May 31, 2025 $ 0.115
-2.52%
$ 103.59 million $ 10.68 million
May 30, 2025 $ 0.118
+1.02%
$ 106.27 million $ 16.97 million
May 29, 2025 $ 0.117
-6.51%
$ 105.19 million $ 14.67 million
May 28, 2025 $ 0.125
+2.19%
$ 112.85 million $ 15.27 million
May 27, 2025 $ 0.123
-1.10%
$ 110.44 million $ 14.43 million
May 26, 2025 $ 0.124
+4.62%
$ 111.69 million $ 12.53 million
May 25, 2025 $ 0.119
-5.64%
$ 106.78 million $ 14.08 million
May 24, 2025 $ 0.126
-4.31%
$ 113.14 million $ 13.42 million
May 23, 2025 $ 0.131
-1.35%
$ 118.15 million $ 18.92 million
May 22, 2025 $ 0.134
+22.73%
$ 120.54 million $ 21.43 million
May 21, 2025 $ 0.109
-10.21%
$ 97.67 million $ 20.99 million
May 20, 2025 $ 0.121
-10.26%
$ 109.25 million $ 19.66 million
May 19, 2025 $ 0.135
+0.43%
$ 121.73 million $ 19.16 million
May 18, 2025 $ 0.135
+0.28%
$ 121.1 million $ 13.37 million
May 17, 2025 $ 0.134
+2.32%
$ 120.76 million $ 9.92 million
May 16, 2025 $ 0.132
-1.77%
$ 118.36 million $ 13.66 million
May 15, 2025 $ 0.134
-4.50%
$ 120.56 million $ 5.77 million
May 14, 2025 $ 0.14
-5.18%
$ 126.4 million $ 4.54 million
May 13, 2025 $ 0.148
-4.87%
$ 133.45 million $ 6.57 million