AI Companions Historical Data

AIC Page 7
Download
Date Close Price change Market cap Trading volume
Nov 14, 2025 $0.159
-3.86%
$142.43 million $5.25 million
Nov 13, 2025 $0.164
-4.34%
$149.21 million $4.59 million
Nov 12, 2025 $0.17
-13.71%
$154.37 million $3.28 million
Nov 11, 2025 $0.197
+4.26%
$177.47 million $3.76 million
Nov 10, 2025 $0.189
+12.73%
$170.22 million $3.75 million
Nov 9, 2025 $0.168
+6.80%
$150.32 million $2.91 million
Nov 8, 2025 $0.157
-9.69%
$141.37 million $3.09 million
Nov 7, 2025 $0.174
+9.50%
$156.55 million $3.91 million
Nov 6, 2025 $0.159
-15.98%
$142.97 million $3.55 million
Nov 5, 2025 $0.189
+10.46%
$170.16 million $4.84 million
Nov 4, 2025 $0.171
-4.65%
$154.32 million $6.54 million
Nov 3, 2025 $0.18
-12.77%
$161.63 million $5.39 million
Nov 2, 2025 $0.206
-0.90%
$185.25 million $3.59 million
Nov 1, 2025 $0.208
+15.91%
$186.91 million $2.72 million
Oct 31, 2025 $0.175
-16.77%
$160.83 million $4.6 million
Oct 30, 2025 $0.21
-13.03%
$189.74 million $5.36 million
Oct 29, 2025 $0.242
-37.33%
$217.1 million $5.36 million
Oct 28, 2025 $0.386
+4.33%
$348.02 million $6.19 million
Oct 27, 2025 $0.37
-8.33%
$332.87 million $5.18 million
Oct 26, 2025 $0.403
+4.17%
$363.35 million $3.07 million
Oct 25, 2025 $0.387
-0.54%
$348.44 million $3.45 million
Oct 24, 2025 $0.402
-7.48%
$350.34 million $6.01 million
Oct 23, 2025 $0.436
+7.51%
$391.61 million $6.44 million
Oct 22, 2025 $0.406
+12.84%
$365.25 million $7.73 million
Oct 21, 2025 $0.365
+19.18%
$323.63 million $9 million
Oct 20, 2025 $0.31
+1.13%
$274.18 million $7.95 million
Oct 19, 2025 $0.31
-17.77%
$274.94 million $5.55 million
Oct 18, 2025 $0.332
-9.78%
$335.95 million $5.41 million
Oct 17, 2025 $0.372
-8.97%
$332.76 million $8.74 million
Oct 16, 2025 $0.411
+0.88%
$366.09 million $8.99 million
Oct 15, 2025 $0.407
-11.58%
$367.23 million $6.65 million
Oct 14, 2025 $0.462
-2.84%
$413.79 million $9.05 million
Oct 13, 2025 $0.475
+3.34%
$426.65 million $6.74 million
Oct 12, 2025 $0.461
+2.22%
$414.78 million $6.8 million
Oct 11, 2025 $0.45
+21.70%
$406.31 million $8.55 million
Oct 10, 2025 $0.368
-24.86%
$333.98 million $14.05 million
Oct 9, 2025 $0.49
-4.79%
$440.69 million $7.92 million
Oct 8, 2025 $0.514
+9.62%
$464.12 million $8.09 million
Oct 7, 2025 $0.469
-1.79%
$424.22 million $8.5 million
Oct 6, 2025 $0.478
-1.16%
$429.69 million $7.71 million
Oct 5, 2025 $0.483
+0.87%
$435.16 million $7.23 million
Oct 4, 2025 $0.479
+6.57%
$431.23 million $6.44 million
Oct 3, 2025 $0.459
+43.64%
$404.7 million $8.76 million
Oct 2, 2025 $0.319
-2.13%
$287.52 million $7.28 million
Oct 1, 2025 $0.327
+1.85%
$293.28 million $7.08 million
Sep 30, 2025 $0.321
+2.65%
$288.77 million $6.51 million
Sep 29, 2025 $0.313
-1.35%
$281.51 million $9.15 million
Sep 28, 2025 $0.324
-0.74%
$285.35 million $4.33 million
Sep 27, 2025 $0.326
-5.13%
$293.84 million $3.7 million
Sep 26, 2025 $0.373
+57.22%
$309.72 million $5.53 million