AI Companions Historical Data

AIC Page 10
Download
Date Close Price change Market cap Trading volume
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
May 12, 2025 $0.155
-6.29%
$139.83 million $5.79 million
May 11, 2025 $0.166
-4.45%
$149.32 million $4.69 million
May 10, 2025 $0.173
-0.41%
$156.12 million $5.51 million
May 9, 2025 $0.174
-1.41%
$156.78 million $4.99 million
May 8, 2025 $0.177
-5.97%
$159.06 million $5.71 million
May 7, 2025 $0.188
+13.23%
$169.01 million $3.19 million
May 6, 2025 $0.166
-4.64%
$149.47 million $4.14 million
May 5, 2025 $0.174
+2.11%
$156.7 million $4.53 million
May 4, 2025 $0.171
+3.42%
$153.67 million $4.47 million
May 3, 2025 $0.165
-6.39%
$148.47 million $5.89 million
May 2, 2025 $0.176
-1.57%
$158.59 million $5.77 million
May 1, 2025 $0.18
+0.23%
$161.14 million $5.27 million
Apr 30, 2025 $0.18
+5.57%
$161.73 million $5.57 million
Apr 29, 2025 $0.181
-3.85%
$162.5 million $5.15 million