AI Companions Historical Data

AIC Page 3
Download
Date Close Price change Market cap Trading volume
Jun 2, 2026 $0.0264
-9.16%
$23.79 million $2.11 million
Jun 1, 2026 $0.0291
+3.64%
$26.18 million $3.22 million
May 31, 2026 $0.0281
-0.81%
$25.24 million $1.43 million
May 30, 2026 $0.0283
+1.15%
$25.46 million $905,641
May 29, 2026 $0.028
-0.21%
$25.19 million $1.32 million
May 28, 2026 $0.028
-1.99%
$25.22 million $1.71 million
May 27, 2026 $0.0286
+3.27%
$25.73 million $1.61 million
May 26, 2026 $0.0277
-5.75%
$24.97 million $2.45 million
May 25, 2026 $0.0294
-0.24%
$26.43 million $1.48 million
May 24, 2026 $0.0295
-1.10%
$25.82 million $1.16 million
May 23, 2026 $0.0298
-11.92%
$27.08 million $1.83 million
May 22, 2026 $0.0338
-9.59%
$30.52 million $1.48 million
May 21, 2026 $0.0374
+3.03%
$33.66 million $1.44 million
May 20, 2026 $0.0363
+11.68%
$32.69 million $1.43 million
May 19, 2026 $0.0325
+26.20%
$29.49 million $1.07 million
May 18, 2026 $0.0258
-2.45%
$22.89 million $3.11 million
May 17, 2026 $0.0264
-1.03%
$23.78 million $1.15 million
May 16, 2026 $0.0267
-4.14%
$24.06 million $1.03 million
May 15, 2026 $0.0278
-1.15%
$25.06 million $1.45 million
May 14, 2026 $0.0282
+5.80%
$25.35 million $1.91 million
May 13, 2026 $0.0266
-0.88%
$23.96 million $1.69 million
May 12, 2026 $0.027
-4.18%
$24.3 million $1.42 million
May 11, 2026 $0.0282
-3.10%
$25.36 million $2.1 million
May 10, 2026 $0.0291
-2.24%
$26.15 million $2.1 million
May 9, 2026 $0.0297
-10.58%
$26.75 million $992,957
May 8, 2026 $0.0332
+11.53%
$29.92 million $2.85 million
May 7, 2026 $0.0298
-4.37%
$26.83 million $3.48 million
May 6, 2026 $0.0312
+6.10%
$28.05 million $1.51 million
May 5, 2026 $0.0294
-0.60%
$26.44 million $1.08 million
May 4, 2026 $0.0296
-6.23%
$26.6 million $3.34 million
May 3, 2026 $0.0315
+6.02%
$28.36 million $1.69 million
May 2, 2026 $0.0297
-0.67%
$26.75 million $774,918
May 1, 2026 $0.0299
-0.05%
$26.93 million $1.73 million
Apr 30, 2026 $0.0299
-0.45%
$26.94 million $971,098
Apr 29, 2026 $0.0301
-3.99%
$27.02 million $1.58 million
Apr 28, 2026 $0.0313
+6.00%
$28.17 million $1.24 million
Apr 27, 2026 $0.0295
-8.43%
$27.06 million $2.85 million
Apr 26, 2026 $0.0322
+2.34%
$29.02 million $1.97 million
Apr 25, 2026 $0.0315
-2.64%
$28.54 million $975,108
Apr 24, 2026 $0.0323
+2.14%
$28.98 million $3.43 million
Apr 23, 2026 $0.0317
-6.16%
$28.49 million $1.3 million
Apr 22, 2026 $0.0337
+3.65%
$30.37 million $1.85 million
Apr 21, 2026 $0.0326
+0.91%
$29.46 million $1.56 million
Apr 20, 2026 $0.0323
+7.71%
$28.99 million $2.26 million
Apr 19, 2026 $0.03
+8.24%
$26.95 million $1.87 million
Apr 18, 2026 $0.0277
+4.56%
$24.91 million $841,409
Apr 17, 2026 $0.0265
-2.38%
$23.74 million $1.84 million
Apr 16, 2026 $0.0271
-0.84%
$24.43 million $1.65 million
Apr 15, 2026 $0.0273
+0.91%
$24.61 million $1.09 million
Apr 14, 2026 $0.0271
-5.40%
$24.5 million $2.12 million