AI Companions Historical Data

AIC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 25, 2025 $0.248
-27.68%
$213.31 million $6.77 million
Sep 24, 2025 $0.318
-19.58%
$309.04 million $5.72 million
Sep 23, 2025 $0.395
+88.95%
$355.86 million $7.31 million
Sep 22, 2025 $0.22
+59.56%
$188.21 million $6.01 million
Sep 21, 2025 $0.136
-1.66%
$124.43 million $3.5 million
Sep 20, 2025 $0.139
+2.73%
$124.44 million $3.18 million
Sep 19, 2025 $0.135
-5.06%
$121.34 million $5.5 million
Sep 18, 2025 $0.143
-7.67%
$128.41 million $6.27 million
Sep 17, 2025 $0.156
+9.68%
$139.3 million $5.61 million
Sep 16, 2025 $0.143
+9.61%
$128.42 million $4.51 million
Sep 15, 2025 $0.13
+8.54%
$117.27 million $5.02 million
Sep 14, 2025 $0.12
-1.12%
$107.56 million $3.32 million
Sep 13, 2025 $0.121
+0.61%
$109.12 million $3.93 million
Sep 12, 2025 $0.121
+0.25%
$108.6 million $6.32 million
Sep 11, 2025 $0.12
-2.35%
$108.28 million $7.28 million
Sep 10, 2025 $0.123
-1.36%
$111.37 million $6.38 million
Sep 9, 2025 $0.125
-1.91%
$112.78 million $5.83 million
Sep 8, 2025 $0.127
+9.70%
$114.61 million $4.65 million
Sep 7, 2025 $0.116
+3.36%
$104.5 million $2.97 million
Sep 6, 2025 $0.112
-3.47%
$101.49 million $3.49 million
Sep 5, 2025 $0.117
+7.49%
$104.96 million $5.06 million
Sep 4, 2025 $0.108
-3.21%
$97.63 million $4.25 million
Sep 3, 2025 $0.111
-2.64%
$100.48 million $4.67 million
Sep 2, 2025 $0.115
-2.40%
$102.79 million $5.28 million
Sep 1, 2025 $0.117
-6.98%
$105.64 million $4.74 million
Aug 31, 2025 $0.127
-4.12%
$113.56 million $4.24 million
Aug 30, 2025 $0.132
-0.06%
$119.68 million $4.93 million
Aug 29, 2025 $0.132
+0.55%
$118.84 million $6.99 million
Aug 28, 2025 $0.131
-4.70%
$118.25 million $5.08 million
Aug 27, 2025 $0.138
-0.41%
$124.03 million $7.47 million
Aug 26, 2025 $0.143
+9.60%
$124.94 million $6.79 million
Aug 25, 2025 $0.133
-16.62%
$117.11 million $7.55 million
Aug 24, 2025 $0.159
+2.16%
$143.23 million $6.69 million
Aug 23, 2025 $0.156
-3.85%
$140.38 million $5.77 million
Aug 22, 2025 $0.16
+1.70%
$145.93 million $7.19 million
Aug 21, 2025 $0.158
+7.56%
$141.48 million $6.5 million
Aug 20, 2025 $0.147
+6.19%
$132.05 million $6.66 million
Aug 19, 2025 $0.138
-0.27%
$124.11 million $6.64 million
Aug 18, 2025 $0.139
-4.81%
$124.89 million $8.99 million
Aug 17, 2025 $0.146
-4.48%
$131.07 million $3.88 million
Aug 16, 2025 $0.152
-4.09%
$137.18 million $5 million
Aug 15, 2025 $0.159
+3.03%
$143.02 million $6.49 million
Aug 14, 2025 $0.154
-4.83%
$138.83 million $8.46 million
Aug 13, 2025 $0.162
+6.91%
$145.86 million $10.44 million
Aug 12, 2025 $0.152
+1.29%
$136.43 million $5.77 million
Aug 11, 2025 $0.15
+2.11%
$134.69 million $6.24 million
Aug 10, 2025 $0.147
-2.32%
$131.91 million $5.24 million
Aug 9, 2025 $0.15
-0.72%
$150.05 million $3.59 million
Aug 8, 2025 $0.151
+0.66%
$151.23 million $4.67 million
Aug 7, 2025 $0.15
-2.60%
$135.12 million $5.09 million