AI Companions Historical Data

AIC Page 4
Download
Date Close Price change Market cap Trading volume
Apr 13, 2026 $0.0287
-5.17%
$25.86 million $2.24 million
Apr 12, 2026 $0.0303
+0.41%
$27.14 million $1.98 million
Apr 11, 2026 $0.0302
+6.28%
$27.15 million $1.19 million
Apr 10, 2026 $0.0284
-1.61%
$25.55 million $1.63 million
Apr 9, 2026 $0.0289
-2.95%
$25.68 million $1.41 million
Apr 8, 2026 $0.0297
+12.69%
$26.76 million $1.69 million
Apr 7, 2026 $0.0264
-12.78%
$23.75 million $5.47 million
Apr 6, 2026 $0.0303
-5.30%
$27.23 million $2.58 million
Apr 5, 2026 $0.0319
-4.29%
$28.75 million $1.96 million
Apr 4, 2026 $0.0334
-13.23%
$30.04 million $1.17 million
Apr 3, 2026 $0.0385
+17.50%
$34.62 million $3.65 million
Apr 2, 2026 $0.0327
-13.32%
$29.47 million $1.59 million
Apr 1, 2026 $0.0446
+15.16%
$40.16 million $95
Mar 31, 2026 $0.0387
-7.27%
$34.87 million $1.76 million
Mar 30, 2026 $0.0418
-0.16%
$37.62 million $2.66 million
Mar 29, 2026 $0.0419
+0.87%
$37.69 million $1.4 million
Mar 28, 2026 $0.0415
-0.91%
$37.37 million $918,666
Mar 27, 2026 $0.0419
-2.52%
$37.71 million $1.79 million
Mar 26, 2026 $0.043
-3.16%
$38.69 million $1.16 million
Mar 25, 2026 $0.0444
-2.56%
$39.95 million $990,381
Mar 24, 2026 $0.0456
+0.74%
$41 million $2.97 million
Mar 23, 2026 $0.0452
-7.19%
$40.7 million $1.49 million
Mar 22, 2026 $0.0487
-9.23%
$44.04 million $1.23 million
Mar 21, 2026 $0.0535
+1.17%
$48.21 million $820,630
Mar 20, 2026 $0.0529
-1.15%
$47.62 million $933,471
Mar 19, 2026 $0.0535
-0.93%
$48.11 million $1.04 million
Mar 18, 2026 $0.054
-0.66%
$48.63 million $2.51 million
Mar 17, 2026 $0.0544
-3.65%
$48.94 million $943,959
Mar 16, 2026 $0.0564
+3.96%
$50.75 million $1.49 million
Mar 15, 2026 $0.0542
+1.37%
$48.82 million $1 million
Mar 14, 2026 $0.0535
-2.34%
$48.02 million $544,950
Mar 13, 2026 $0.0548
+0.61%
$49.41 million $1.32 million
Mar 12, 2026 $0.0545
+0.77%
$49.16 million $956,306
Mar 11, 2026 $0.054
-0.24%
$49.5 million $926,050
Mar 10, 2026 $0.0542
+0.47%
$48.76 million $1.08 million
Mar 9, 2026 $0.0539
-1.55%
$48.54 million $1.4 million
Mar 8, 2026 $0.0548
-3.62%
$49.3 million $1.45 million
Mar 7, 2026 $0.0568
+2.45%
$51.15 million $823,226
Mar 6, 2026 $0.0555
-1.27%
$49.92 million $951,335
Mar 5, 2026 $0.0562
-6.21%
$50.57 million $870,015
Mar 4, 2026 $0.0599
+4.79%
$53.92 million $1.48 million
Mar 3, 2026 $0.0572
+1.44%
$51.46 million $977,229
Mar 2, 2026 $0.0564
+6.14%
$50.72 million $1.36 million
Mar 1, 2026 $0.0531
+1.33%
$47.79 million $1.05 million
Feb 28, 2026 $0.0524
-6.16%
$47.16 million $958,727
Feb 27, 2026 $0.0561
-9.48%
$50.53 million $2.53 million
Feb 26, 2026 $0.062
-5.94%
$55.82 million $206,431
Feb 25, 2026 $0.0659
+4.71%
$59.35 million $1.19 million
Feb 24, 2026 $0.063
-1.66%
$56.74 million $695,830
Feb 23, 2026 $0.0641
+3.57%
$57.7 million $2.55 million