AI Companions Historical Data

AIC Page 6
Download
Date Close Price change Market cap Trading volume
Jan 3, 2026 $0.0886
+12.41%
$79.65 million $2.13 million
Jan 2, 2026 $0.0788
-0.38%
$70.9 million $3.58 million
Jan 1, 2026 $0.0791
-0.61%
$71.17 million $2.17 million
Dec 31, 2025 $0.0796
+1.15%
$71.48 million $3.35 million
Dec 30, 2025 $0.078
-4.24%
$70.8 million $3.86 million
Dec 29, 2025 $0.0812
+0.49%
$73.34 million $4.64 million
Dec 28, 2025 $0.0809
-0.47%
$72.76 million $1.62 million
Dec 27, 2025 $0.081
-0.08%
$73.24 million $1.6 million
Dec 26, 2025 $0.0799
-3.72%
$73 million $3.67 million
Dec 25, 2025 $0.0821
-0.19%
$82.95 million $2.09 million
Dec 24, 2025 $0.0824
-3.39%
$74.06 million $2.46 million
Dec 23, 2025 $0.0854
-6.38%
$77.53 million $3.24 million
Dec 22, 2025 $0.0934
-2.42%
$82.08 million $3.58 million
Dec 21, 2025 $0.0953
-0.92%
$86.2 million $2.19 million
Dec 20, 2025 $0.0957
+0.97%
$86.61 million $1.88 million
Dec 19, 2025 $0.0943
+1.44%
$85.04 million $4.14 million
Dec 18, 2025 $0.0942
+4.78%
$83.7 million $4.02 million
Dec 17, 2025 $0.09
-0.73%
$81.07 million $2.72 million
Dec 16, 2025 $0.09
-9.22%
$81.21 million $3.06 million
Dec 15, 2025 $0.0994
+0.43%
$89.4 million $3.61 million
Dec 14, 2025 $0.0986
-3.61%
$89.07 million $3.43 million
Dec 13, 2025 $0.103
-4.47%
$92.1 million $3.05 million
Dec 12, 2025 $0.108
+2.23%
$97.13 million $4.55 million
Dec 11, 2025 $0.105
+2.09%
$95.01 million $5.23 million
Dec 10, 2025 $0.103
-1.10%
$92.98 million $4.47 million
Dec 9, 2025 $0.104
-0.99%
$94.53 million $4.44 million
Dec 8, 2025 $0.106
-1.18%
$94.98 million $4.6 million
Dec 7, 2025 $0.107
+0.66%
$96.17 million $3.9 million
Dec 6, 2025 $0.106
+3.37%
$95.49 million $3.93 million
Dec 5, 2025 $0.103
-5.43%
$92.37 million $5.57 million
Dec 4, 2025 $0.109
-2.68%
$97.81 million $8.26 million
Dec 3, 2025 $0.112
-0.23%
$100.4 million $12.62 million
Dec 2, 2025 $0.112
-4.94%
$100.63 million $11.02 million
Dec 1, 2025 $0.117
-13.84%
$105.98 million $10.55 million
Nov 30, 2025 $0.137
-1.87%
$122.9 million $6.74 million
Nov 29, 2025 $0.14
+19.81%
$125.22 million $7.23 million
Nov 28, 2025 $0.117
-2.61%
$105.47 million $9.51 million
Nov 27, 2025 $0.12
-3.58%
$108.59 million $11.44 million
Nov 26, 2025 $0.124
-1.12%
$111.98 million $10.18 million
Nov 25, 2025 $0.126
+1.38%
$113.09 million $9.63 million
Nov 24, 2025 $0.126
+0.40%
$112.23 million $6.69 million
Nov 23, 2025 $0.125
-11.54%
$112.73 million $5.3 million
Nov 22, 2025 $0.142
-0.10%
$127.53 million $4.35 million
Nov 21, 2025 $0.142
+20.47%
$127.69 million $6.92 million
Nov 20, 2025 $0.118
-1.87%
$106.38 million $5.75 million
Nov 19, 2025 $0.121
-13.93%
$108.78 million $5.43 million
Nov 18, 2025 $0.14
-9.02%
$126.16 million $6.11 million
Nov 17, 2025 $0.154
-4.55%
$138.11 million $5.62 million
Nov 16, 2025 $0.163
-1.30%
$144.93 million $4.41 million
Nov 15, 2025 $0.167
+5.39%
$149.47 million $3.51 million