AI Companions Historical Data

AIC Page 9
Download
Date Close Price change Market cap Trading volume
Aug 6, 2025 $0.154
+3.29%
$138.72 million $4.49 million
Aug 5, 2025 $0.149
-2.62%
$134.31 million $4.5 million
Aug 4, 2025 $0.153
-0.17%
$153.24 million $4.81 million
Aug 3, 2025 $0.154
-4.15%
$138.15 million $3.32 million
Aug 2, 2025 $0.161
+2.29%
$144.24 million $3.86 million
Aug 1, 2025 $0.157
-11.80%
$141.94 million $5.69 million
Jul 31, 2025 $0.179
+31.28%
$160.76 million $5.06 million
Jul 30, 2025 $0.137
+30.49%
$123 million $4.75 million
Jul 29, 2025 $0.105
-1.07%
$94.25 million $4.24 million
Jul 28, 2025 $0.106
+1.05%
$95.18 million $4.83 million
Jul 27, 2025 $0.105
+1.36%
$104.66 million $3.58 million
Jul 26, 2025 $0.103
+0.64%
$92.93 million $2.52 million
Jul 25, 2025 $0.103
-4.56%
$92.34 million $5.74 million
Jul 24, 2025 $0.107
+1.39%
$107.44 million $3.7 million
Jul 23, 2025 $0.106
+1.05%
$105.81 million $5.45 million
Jul 22, 2025 $0.105
-1.55%
$94.24 million $3.99 million
Jul 21, 2025 $0.106
-2.54%
$95.72 million $4.93 million
Jul 20, 2025 $0.109
+0.63%
$98.22 million $3.65 million
Jul 19, 2025 $0.108
-8.63%
$97.62 million $3 million
Jul 18, 2025 $0.119
+4.83%
$106.88 million $6.01 million
Jul 17, 2025 $0.113
-5.26%
$101.95 million $4.94 million
Jul 16, 2025 $0.12
+6.87%
$119.57 million $6.03 million
Jul 15, 2025 $0.112
-1.48%
$111.88 million $7.85 million
Jul 14, 2025 $0.114
-10.54%
$113.58 million $7.29 million
Jul 13, 2025 $0.127
-0.01%
$126.96 million $5.96 million
Jul 12, 2025 $0.127
-7.54%
$114.27 million $3.62 million
Jul 11, 2025 $0.137
+0.33%
$137.32 million $7.14 million
Jul 10, 2025 $0.136
+1.61%
$122.53 million $7.37 million
Jul 9, 2025 $0.134
+9.29%
$134.15 million $6.04 million
Jul 8, 2025 $0.123
-1.14%
$122.75 million $5.57 million
Jul 7, 2025 $0.124
-3.30%
$124.11 million $6.27 million
Jul 6, 2025 $0.128
-2.89%
$128.33 million $5.39 million
Jul 5, 2025 $0.132
-11.52%
$119.07 million $7.2 million
Jul 4, 2025 $0.15
+0.08%
$134.6 million $5.52 million
Jul 3, 2025 $0.15
-0.17%
$134.71 million $7.85 million
Jul 2, 2025 $0.15
+4.94%
$134.94 million $9.27 million
Jul 1, 2025 $0.143
-4.60%
$128.6 million $7.23 million
Jun 30, 2025 $0.15
-3.10%
$134.72 million $6.31 million
Jun 29, 2025 $0.154
-11.57%
$138.99 million $6.41 million
Jun 28, 2025 $0.175
+17.94%
$157.14 million $5.31 million
Jun 27, 2025 $0.148
+1.71%
$133.07 million $8.11 million
Jun 26, 2025 $0.145
+52.03%
$130.82 million $8.89 million
Jun 25, 2025 $0.0956
+16.87%
$86.03 million $6.46 million
Jun 24, 2025 $0.0818
+0.82%
$73.62 million $7.6 million
Jun 23, 2025 $0.0811
+7.31%
$73.03 million $8.79 million
Jun 22, 2025 $0.0756
+2.70%
$68.05 million $8.6 million
Jun 21, 2025 $0.0736
-15.51%
$66.27 million $9.76 million
Jun 20, 2025 $0.087
-13.28%
$78.26 million $9.69 million
Jun 19, 2025 $0.1
-3.35%
$90.24 million $8.67 million
Jun 18, 2025 $0.104
+1.23%
$93.37 million $6.65 million