AI Companions Historical Data

AIC Page 5
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $0.0619
-0.49%
$55.71 million $1.03 million
Feb 21, 2026 $0.0622
-1.38%
$55.99 million $687,648
Feb 20, 2026 $0.0631
-3.73%
$56.73 million $1.41 million
Feb 19, 2026 $0.0655
-3.05%
$58.99 million $1.08 million
Feb 18, 2026 $0.0676
-0.77%
$60.84 million $1.12 million
Feb 17, 2026 $0.0681
-2.71%
$61.33 million $1.07 million
Feb 16, 2026 $0.07
+11.94%
$63.01 million $948,476
Feb 15, 2026 $0.0625
-6.22%
$56.29 million $1.01 million
Feb 14, 2026 $0.0667
-8.76%
$60.02 million $986,539
Feb 13, 2026 $0.0731
+2.36%
$65.78 million $1.04 million
Feb 12, 2026 $0.0714
+1.94%
$64.26 million $993,897
Feb 11, 2026 $0.07
-0.55%
$63.16 million $1.21 million
Feb 10, 2026 $0.0704
-6.11%
$63.39 million $872,295
Feb 9, 2026 $0.075
+0.93%
$67.67 million $1.37 million
Feb 8, 2026 $0.0744
-3.97%
$66.77 million $761,122
Feb 7, 2026 $0.0774
+17.45%
$69.95 million $684,538
Feb 6, 2026 $0.0659
+31.03%
$59.41 million $1.26 million
Feb 5, 2026 $0.0503
+0.50%
$45.29 million $2.85 million
Feb 4, 2026 $0.0501
-4.10%
$45.07 million $5.08 million
Feb 3, 2026 $0.0522
-1.30%
$46.99 million $1.86 million
Feb 2, 2026 $0.0529
+1.64%
$48.33 million $2.67 million
Feb 1, 2026 $0.052
+6.46%
$46.84 million $2.13 million
Jan 31, 2026 $0.0489
-12.69%
$43.99 million $2.2 million
Jan 30, 2026 $0.056
+0.86%
$50.39 million $1.91 million
Jan 29, 2026 $0.0555
-9.63%
$49.97 million $2.17 million
Jan 28, 2026 $0.0613
+2.83%
$55.18 million $1.83 million
Jan 27, 2026 $0.0596
-2.26%
$53.67 million $1.46 million
Jan 26, 2026 $0.061
-3.47%
$54.94 million $2.88 million
Jan 25, 2026 $0.0633
-3.53%
$56.95 million $2.92 million
Jan 24, 2026 $0.0656
-1.55%
$59 million $933,750
Jan 23, 2026 $0.0666
-8.10%
$60 million $3.14 million
Jan 22, 2026 $0.0725
+13.57%
$65.48 million $3.28 million
Jan 21, 2026 $0.0638
-17.31%
$57.54 million $4.44 million
Jan 20, 2026 $0.0768
-16.26%
$69.41 million $4.94 million
Jan 19, 2026 $0.0918
-14.12%
$82.57 million $3.28 million
Jan 18, 2026 $0.107
-3.22%
$96.12 million $1.82 million
Jan 17, 2026 $0.11
-2.72%
$99.29 million $1.8 million
Jan 16, 2026 $0.113
+1.51%
$102.7 million $3.01 million
Jan 15, 2026 $0.111
-9.23%
$100.57 million $4.47 million
Jan 14, 2026 $0.123
+3.11%
$110.47 million $4.29 million
Jan 13, 2026 $0.119
-1.92%
$105.71 million $4.54 million
Jan 12, 2026 $0.121
-9.82%
$108.82 million $3.73 million
Jan 11, 2026 $0.134
+13.08%
$120.44 million $1.73 million
Jan 10, 2026 $0.119
-5.20%
$107 million $1.34 million
Jan 9, 2026 $0.125
-0.27%
$112.88 million $3.48 million
Jan 8, 2026 $0.126
-13.09%
$112.66 million $3.96 million
Jan 7, 2026 $0.145
+22.25%
$130.38 million $3.32 million
Jan 6, 2026 $0.118
+5.25%
$106.65 million $3.85 million
Jan 5, 2026 $0.113
+26.24%
$101.5 million $3.86 million
Jan 4, 2026 $0.0894
+0.89%
$80.42 million $2.61 million